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

Cls Holdings USA Inc (OP: CLSH )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 31, 2018 0.7350 0.7350 0.7000 0.7100 136,563 +0.01(+1.43%)
Jul 30, 2018 0.7375 0.7700 0.7000 0.7000 125,565 +0.00(+0.00%)
Jul 27, 2018 0.7000 0.7350 0.7000 0.7000 103,900 -0.04(-4.76%)
Jul 26, 2018 0.7350 0.7450 0.7000 0.7350 46,918 +0.00(+0.00%)
Jul 25, 2018 0.7000 0.7350 0.7000 0.7350 40,483 +0.04(+5.00%)
Jul 24, 2018 0.7000 0.7300 0.6500 0.7000 17,598 +0.02(+2.94%)
Jul 23, 2018 0.6911 0.7300 0.6800 0.6800 34,975 -0.01(-1.45%)
Jul 20, 2018 0.7100 0.7100 0.6900 0.6900 5,530 -0.01(-1.43%)
Jul 19, 2018 0.7690 0.7700 0.6950 0.7000 37,516 -0.03(-4.11%)
Jul 18, 2018 0.7500 0.7500 0.6800 0.7300 83,545 +0.00(+0.00%)
Jul 17, 2018 0.7500 0.7500 0.7100 0.7300 32,612 -0.01(-1.35%)
Jul 16, 2018 0.7700 0.7700 0.7100 0.7400 27,103 -0.04(-5.13%)
Jul 13, 2018 0.7800 0.7800 0.7300 0.7800 44,192 +0.01(+1.30%)
Jul 12, 2018 0.7650 0.7800 0.7200 0.7700 39,151 +0.01(+0.65%)
Jul 11, 2018 0.7750 0.7750 0.7500 0.7650 38,359 +0.00(+0.00%)
Jul 10, 2018 0.7650 0.7950 0.7650 0.7650 55,656 -0.01(-0.65%)
Jul 09, 2018 0.8000 0.8000 0.8000 0.7700 59,463 -0.01(-0.65%)
Jul 06, 2018 0.7500 0.7900 0.7500 0.7750 132,711 +0.01(+0.65%)
Jul 05, 2018 0.7300 0.7700 0.7200 0.7700 160,811 +0.05(+6.94%)
Jul 03, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jul 02, 2018 0.7500 0.7500 0.6900 0.7000 99,889 -0.03(-4.11%)
Jun 29, 2018 0.7100 0.7300 0.7000 0.7300 36,880 +0.02(+2.82%)
Jun 28, 2018 0.7000 0.7245 0.6700 0.7100 80,920 +0.01(+1.43%)
Jun 27, 2018 0.7100 0.7475 0.6300 0.7000 25,175 -0.01(-1.41%)
Jun 26, 2018 0.7000 0.7100 0.7000 0.7100 8,075 +0.03(+4.41%)
Jun 25, 2018 0.7500 0.7500 0.6100 0.6800 23,710 -0.02(-2.86%)
Jun 22, 2018 0.6000 0.7000 0.6000 0.7000 47,750 +0.05(+7.69%)
Jun 21, 2018 0.6700 0.6700 0.6500 0.6500 8,805 -0.02(-2.99%)
Jun 20, 2018 0.6700 0.6700 0.6000 0.6700 4,418 +0.02(+3.08%)
Jun 19, 2018 0.6500 0.6700 0.5800 0.6500 42,786 +0.02(+3.17%)
Jun 18, 2018 0.6300 0.6300 0.6200 0.6300 11,700 +0.01(+1.61%)
Jun 15, 2018 0.6500 0.6500 0.6200 2,807 -0.03(-4.62%)
Jun 14, 2018 0.6500 0.6500 0.6500 0.6500 8,513 +0.00(+0.00%)
Jun 13, 2018 0.6600 0.6700 0.6320 0.6500 19,554 +0.00(+0.00%)
Jun 12, 2018 0.6300 0.6500 0.6300 0.6500 6,625 +0.02(+3.17%)
Jun 11, 2018 0.6850 0.6850 0.6300 0.6300 6,488 -0.03(-4.55%)
Jun 08, 2018 0.6500 0.6600 0.6400 0.6600 10,438 +0.02(+3.13%)
Jun 07, 2018 0.6600 0.6600 0.6200 0.6400 7,697 -0.01(-1.54%)
Jun 06, 2018 0.5250 0.6600 0.5250 0.6500 23,863 +0.02(+3.17%)
Jun 05, 2018 0.6500 0.6500 0.6150 0.6300 8,149 -0.02(-3.08%)
Jun 04, 2018 0.6500 0.6500 0.6300 0.6500 7,878 +0.03(+4.84%)
Jun 01, 2018 0.6500 0.6600 0.6200 0.6200 15,908 -0.07(-9.69%)
May 31, 2018 0.6590 0.6865 0.6500 0.6865 21,701 +0.04(+5.62%)
May 30, 2018 0.5350 0.6700 0.5350 0.6500 17,428 +0.00(+0.00%)
May 29, 2018 0.6865 0.6865 0.6500 0.6500 23,807 -0.01(-1.52%)
May 25, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
May 24, 2018 0.6800 0.6800 0.6300 0.6500 21,242 -0.04(-5.80%)
May 23, 2018 0.6800 0.7000 0.6500 0.6900 40,728 +0.08(+13.11%)
May 22, 2018 0.6700 0.6700 0.6100 0.6100 5,545 -0.09(-12.86%)
May 21, 2018 0.6510 0.7000 0.6510 0.7000 2,637 +0.03(+4.48%)
May 18, 2018 0.6700 0.6700 0.6510 0.6700 3,500 +0.02(+3.08%)
May 17, 2018 0.6850 0.6850 0.6500 0.6500 7,366 -0.05(-7.10%)
May 16, 2018 0.5500 0.7000 0.5500 0.6997 6,416 +0.05(+7.65%)
May 15, 2018 0.6600 0.7050 0.6500 0.6500 20,437 -0.05(-7.80%)
May 14, 2018 0.7000 0.7050 0.7000 0.7050 2,055 +0.01(+0.71%)
May 11, 2018 0.6601 0.7000 0.6601 0.7000 8,000 +0.00(+0.00%)
May 10, 2018 0.7000 0.7050 0.6850 0.7000 19,840 -0.01(-0.71%)
May 09, 2018 0.6800 0.7200 0.6800 0.7050 23,435 +0.03(+5.22%)
May 08, 2018 0.7000 0.7000 0.6602 0.6700 32,014 +0.01(+1.52%)
May 07, 2018 0.7000 0.7000 0.6500 0.6600 2,344 -0.03(-4.35%)
May 04, 2018 0.6900 0.6900 0.6750 0.6900 10,150 +0.01(+2.22%)
May 03, 2018 0.6800 0.6800 0.6700 0.6750 11,874 -0.01(-0.74%)
May 02, 2018 0.6950 0.6950 0.6800 0.6800 2,828 -0.01(-1.45%)
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.