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

Cls Holdings USA Inc (OP: CLSH )

0.0540 -0.0010 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jul 30, 2021 0.1700 0.1700 0.1501 0.1616 31,008 +0.00(+1.00%)
Jul 29, 2021 0.1501 0.1699 0.1501 0.1600 22,947 -0.01(-3.67%)
Jul 28, 2021 0.1430 0.1826 0.1430 0.1661 18,892 -0.00(-2.29%)
Jul 27, 2021 0.1440 0.1700 0.1440 0.1700 25,796 +0.01(+5.59%)
Jul 26, 2021 0.1510 0.1950 0.1510 0.1610 35,192 -0.01(-4.56%)
Jul 23, 2021 0.1900 0.1900 0.1600 0.1687 154,566 +0.01(+6.98%)
Jul 22, 2021 0.1278 0.2000 0.1278 0.1577 121,313 +0.01(+5.13%)
Jul 21, 2021 0.1445 0.1500 0.1406 0.1500 132,684 +0.00(+0.13%)
Jul 20, 2021 0.1565 0.2000 0.1390 0.1498 371,844 -0.01(-4.89%)
Jul 19, 2021 0.1758 0.1758 0.1500 0.1575 289,999 -0.01(-3.37%)
Jul 16, 2021 0.2000 0.2000 0.1523 0.1630 134,401 -0.01(-6.86%)
Jul 15, 2021 0.1850 0.1850 0.1590 0.1750 319,744 -0.00(-1.41%)
Jul 14, 2021 0.2055 0.2070 0.1663 0.1775 387,977 -0.03(-14.25%)
Jul 13, 2021 0.1851 0.2090 0.1851 0.2070 201,365 +0.02(+11.83%)
Jul 12, 2021 0.1801 0.2000 0.1770 0.1851 109,228 +0.01(+2.83%)
Jul 09, 2021 0.1850 0.1900 0.1800 0.1800 74,027 -0.00(-0.88%)
Jul 08, 2021 0.1850 0.1900 0.1816 0.1816 38,641 -0.01(-3.15%)
Jul 07, 2021 0.1900 0.1950 0.1850 0.1875 47,383 -0.01(-3.85%)
Jul 06, 2021 0.2053 0.2100 0.1900 0.1950 90,564 -0.01(-2.50%)
Jul 02, 2021 0.2100 0.2100 0.1905 0.2000 33,765 -0.00(-0.30%)
Jul 01, 2021 0.2000 0.2100 0.1930 0.2006 75,564 +0.00(+0.30%)
Jun 30, 2021 0.1830 0.2000 0.1830 0.2000 92,285 +0.02(+8.11%)
Jun 29, 2021 0.1801 0.1943 0.1775 0.1850 128,844 -0.00(-1.60%)
Jun 28, 2021 0.1852 0.2000 0.1800 0.1880 255,095 -0.01(-6.00%)
Jun 25, 2021 0.2100 0.2100 0.1900 0.2000 158,123 -0.01(-3.57%)
Jun 24, 2021 0.2000 0.2100 0.2000 0.2074 59,729 +0.01(+4.06%)
Jun 23, 2021 0.1926 0.2100 0.1851 0.1993 103,828 +0.01(+5.45%)
Jun 22, 2021 0.2065 0.2098 0.1890 0.1890 88,558 -0.01(-6.90%)
Jun 21, 2021 0.2025 0.2310 0.1951 0.2030 272,922 +0.01(+4.10%)
Jun 18, 2021 0.1950 0.2028 0.1901 0.1950 83,149 -0.00(-1.37%)
Jun 17, 2021 0.1995 0.2000 0.1860 0.1977 44,399 +0.01(+3.29%)
Jun 16, 2021 0.2000 0.2000 0.1850 0.1914 59,355 +0.01(+3.46%)
Jun 15, 2021 0.2043 0.2043 0.1834 0.1850 112,997 -0.02(-7.50%)
Jun 14, 2021 0.1800 0.2100 0.1800 0.2000 310,403 +0.02(+9.59%)
Jun 11, 2021 0.1746 0.1865 0.1741 0.1825 19,794 -0.00(-2.14%)
Jun 10, 2021 0.1796 0.1875 0.1796 0.1865 37,437 -0.00(-0.11%)
Jun 09, 2021 0.1808 0.1875 0.1725 0.1867 65,736 +0.01(+3.43%)
Jun 08, 2021 0.1800 0.1901 0.1700 0.1805 297,592 -0.01(-5.00%)
Jun 07, 2021 0.2118 0.2118 0.1900 0.1900 138,407 -0.00(-1.30%)
Jun 04, 2021 0.1701 0.1925 0.1701 0.1925 10,419 +0.01(+7.54%)
Jun 03, 2021 0.1752 0.1987 0.1701 0.1790 46,470 +0.00(+2.17%)
Jun 02, 2021 0.2100 0.2100 0.1752 0.1752 96,450 -0.00(-2.67%)
Jun 01, 2021 0.1605 0.1850 0.1605 0.1800 69,194 +0.01(+2.86%)
May 28, 2021 0.1821 0.1821 0.1703 0.1750 43,949 -0.01(-3.90%)
May 27, 2021 0.1822 0.1822 0.1701 0.1821 269,757 -0.00(-0.22%)
May 26, 2021 0.1899 0.2000 0.1701 0.1825 117,990 +0.00(+1.39%)
May 25, 2021 0.1725 0.1990 0.1700 0.1800 49,532 +0.00(+0.67%)
May 24, 2021 0.2000 0.2000 0.1720 0.1788 46,126 -0.01(-4.89%)
May 21, 2021 0.2000 0.2000 0.1800 0.1880 50,460 +0.01(+4.39%)
May 20, 2021 0.2000 0.2000 0.1754 0.1801 113,181 -0.01(-7.64%)
May 19, 2021 0.1990 0.2000 0.1750 0.1950 112,789 +0.02(+8.33%)
May 18, 2021 0.2144 0.2144 0.1711 0.1800 41,646 +0.01(+2.86%)
May 17, 2021 0.1858 0.2000 0.1700 0.1750 297,221 -0.02(-7.89%)
May 14, 2021 0.2000 0.2000 0.1800 0.1900 64,705 +0.00(+0.00%)
May 13, 2021 0.2200 0.2200 0.1755 0.1900 201,302 -0.01(-3.55%)
May 12, 2021 0.2000 0.2300 0.1850 0.1970 166,982 -0.03(-14.27%)
May 11, 2021 0.1900 0.2323 0.1900 0.2298 117,428 +0.02(+7.48%)
May 10, 2021 0.1810 0.2286 0.1810 0.2138 102,192 +0.01(+2.99%)
May 07, 2021 0.2127 0.2169 0.2016 0.2076 65,419 +0.00(+0.48%)
May 06, 2021 0.2400 0.2400 0.1701 0.2066 118,435 -0.01(-5.88%)
May 05, 2021 0.1994 0.2262 0.1994 0.2195 53,611 -0.00(-0.45%)
May 04, 2021 0.2393 0.2400 0.1830 0.2205 202,267 -0.00(-0.68%)
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.