Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cls Holdings USA Inc (OP: CLSH )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.0920 0.0920 0.0780 0.0780 12,808 +0.02(+32.20%)
Mar 30, 2017 0.0590 0.0590 0.0590 0.0590 7,500 +0.00(+0.00%)
Mar 29, 2017 0.0590 0.0590 0.0590 0.0590 7,700 -0.03(-34.44%)
Mar 28, 2017 0.0950 0.0950 0.0510 0.0900 13,250 -0.01(-8.63%)
Mar 27, 2017 0.1170 0.1170 0.0890 0.0985 20,050 +0.06(+140.24%)
Mar 24, 2017 0.0630 0.0630 0.0410 0.0410 27,275 -0.02(-34.92%)
Mar 23, 2017 0.0639 0.0639 0.0630 0.0630 17,454 -0.00(-1.41%)
Mar 21, 2017 0.0639 0.0639 0.0639 0 +0.00(+5.00%)
Mar 20, 2017 0.0600 0.0730 0.0600 0.0609 265,192 -0.01(-11.23%)
Mar 17, 2017 0.0470 0.0851 0.0470 0.0686 74,006 +0.02(+52.36%)
Mar 16, 2017 0.0348 0.0499 0.0330 0.0450 150,316 +0.01(+37.61%)
Mar 15, 2017 0.0410 0.0410 0.0247 0.0327 650,203 -0.01(-20.05%)
Mar 14, 2017 0.0470 0.0470 0.0301 0.0409 158,936 +0.00(+2.25%)
Mar 13, 2017 0.0698 0.0700 0.0330 0.0400 225,545 -0.02(-35.17%)
Mar 10, 2017 0.0790 0.0800 0.0617 0.0617 108,143 -0.01(-17.51%)
Mar 09, 2017 0.1000 0.1000 0.0700 0.0748 421,625 -0.00(-1.58%)
Mar 08, 2017 0.1000 0.1100 0.0760 0.0760 112,685 -0.02(-24.00%)
Mar 07, 2017 0.1200 0.1200 0.1000 0.1000 192,429 +0.03(+42.86%)
Mar 06, 2017 0.1050 0.1099 0.0700 0.0700 107,751 -0.04(-35.69%)
Mar 03, 2017 0.1030 0.1100 0.1000 0.1089 70,950 -0.02(-14.22%)
Mar 02, 2017 0.1400 0.1400 0.1020 0.1269 75,000 -0.01(-9.29%)
Mar 01, 2017 0.1800 0.1800 0.1100 0.1399 131,176 -0.03(-18.90%)
Feb 28, 2017 0.0900 0.1940 0.0800 0.1725 295,593 +0.10(+146.43%)
Feb 27, 2017 0.1200 0.1200 0.0700 0.0700 237,366 -0.05(-41.67%)
Feb 24, 2017 0.1250 0.1442 0.1100 0.1200 50,750 -0.02(-14.29%)
Feb 23, 2017 0.1690 0.1690 0.1150 0.1400 125,417 -0.03(-19.54%)
Feb 22, 2017 0.1500 0.1740 0.1160 0.1740 72,940 +0.00(+2.35%)
Feb 21, 2017 0.1900 0.1900 0.1224 0.1700 68,785 -0.03(-15.00%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2050 0.2000 0.2000 32,000 +0.01(+2.56%)
Feb 15, 2017 0.2100 0.2100 0.1950 0.1950 112,737 -0.00(-1.02%)
Feb 14, 2017 0.2460 0.2460 0.1970 0.1970 37,200 -0.07(-25.12%)
Feb 13, 2017 0.2700 0.2700 0.2600 0.2631 17,080 -0.01(-2.56%)
Feb 10, 2017 0.2900 0.2900 0.2700 0.2700 7,500 +0.00(+0.00%)
Feb 09, 2017 0.2900 0.2900 0.2700 0.2700 14,729 -0.02(-8.47%)
Feb 08, 2017 0.2700 0.3000 0.2700 0.2950 64,010 +0.00(+0.34%)
Feb 07, 2017 0.3320 0.3320 0.2610 0.2940 35,900 +0.03(+12.64%)
Feb 06, 2017 0.3500 0.3500 0.2610 0.2610 19,950 -0.09(-25.43%)
Feb 03, 2017 0.3500 0.3500 0.3500 0.3500 18,000 +0.02(+7.69%)
Feb 02, 2017 0.3250 0.3260 0.3250 0.3250 22,362 +0.03(+8.33%)
Feb 01, 2017 0.3070 0.3070 0.3000 0.3000 6,900 +0.00(+0.00%)
Jan 31, 2017 0.3630 0.3630 0.3000 0.3000 4,125 -0.05(-14.29%)
Jan 30, 2017 0.3231 0.3500 0.3231 0.3500 8,500 +0.02(+6.06%)
Jan 27, 2017 0.3300 0.3300 0.3020 0.3300 1,630 +0.00(+0.00%)
Jan 26, 2017 0.3020 0.3300 0.3020 0.3300 29,148 +0.03(+9.27%)
Jan 25, 2017 0.3100 0.3310 0.3010 0.3020 13,541 -0.07(-18.38%)
Jan 24, 2017 0.3700 0.3700 0.3700 0.3700 150 +0.00(+0.00%)
Jan 23, 2017 0.3631 0.3700 0.3541 0.3700 4,740 -0.03(-7.50%)
Jan 20, 2017 0.4000 0.4000 0.4000 0.4000 262 +0.00(+0.00%)
Jan 19, 2017 0.4000 0.4000 0.4000 0.4000 4,100 +0.02(+6.04%)
Jan 18, 2017 0.3900 0.3900 0.3000 0.3772 15,825 +0.03(+7.78%)
Jan 13, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jan 12, 2017 0.4000 0.4000 0.4000 0.4000 17,582 -0.04(-9.09%)
Jan 11, 2017 0.4400 0.4400 0.4400 0.4400 4,545 -0.01(-2.22%)
Jan 10, 2017 0.4300 0.4500 0.4300 0.4500 2,000 +0.00(+0.00%)
Jan 09, 2017 0.4500 0.4500 0.4500 0.4500 281 +0.05(+12.50%)
Jan 06, 2017 0.4399 0.4500 0.3810 0.4000 11,719 -0.04(-9.09%)
Jan 05, 2017 0.4400 0.4400 0.4240 0.4400 6,015 +0.00(+0.00%)
Jan 04, 2017 0.4400 0.4400 0.4399 0.4400 12,242 +0.08(+22.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.