Skip to main content

Cls Holdings USA Inc (OP: CLSH )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0417 0.0497 0.0417 0.0497 55,000 +0.00(+0.00%)
Mar 26, 2024 0.0454 0.0497 0.0454 0.0497 4,500 +0.00(+0.00%)
Mar 25, 2024 0.0450 0.0497 0.0410 0.0497 43,336 -0.00(-0.60%)
Mar 22, 2024 0.0499 0.0500 0.0487 0.0500 63,409 +0.00(+0.00%)
Mar 21, 2024 0.0410 0.0500 0.0410 0.0500 50,000 +0.00(+9.89%)
Mar 20, 2024 0.0500 0.0500 0.0410 0.0455 74,011 -0.00(-9.00%)
Mar 19, 2024 0.0450 0.0500 0.0450 0.0500 58,735 +0.00(+5.26%)
Mar 18, 2024 0.0425 0.0500 0.0425 0.0475 80,063 +0.00(+5.56%)
Mar 15, 2024 0.0425 0.0495 0.0425 0.0450 34,385 -0.01(-10.00%)
Mar 14, 2024 0.0500 0.0500 0.0450 0.0500 16,605 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0550 0.0450 0.0500 52,624 -0.00(-9.09%)
Mar 12, 2024 0.0450 0.0550 0.0450 0.0550 44,025 +0.00(+10.00%)
Mar 11, 2024 0.0450 0.0500 0.0450 0.0500 47,300 +0.00(+4.38%)
Mar 08, 2024 0.0450 0.0550 0.0450 0.0479 88,821 -0.00(-0.21%)
Mar 07, 2024 0.0400 0.0550 0.0400 0.0480 288,344 -0.01(-12.73%)
Mar 06, 2024 0.0450 0.0550 0.0400 0.0550 132,120 +0.00(+10.00%)
Mar 05, 2024 0.0400 0.0550 0.0400 0.0500 185,936 -0.00(-3.85%)
Mar 04, 2024 0.0550 0.0550 0.0400 0.0520 175,602 -0.00(-5.45%)
Mar 01, 2024 0.0495 0.0550 0.0400 0.0550 356,900 +0.01(+11.11%)
Feb 29, 2024 0.0473 0.0495 0.0450 0.0495 144,650 +0.00(+0.00%)
Feb 28, 2024 0.0425 0.0495 0.0410 0.0495 198,641 +0.00(+1.64%)
Feb 27, 2024 0.0400 0.0487 0.0360 0.0487 202,657 +0.01(+31.27%)
Feb 26, 2024 0.0365 0.0400 0.0312 0.0371 375,061 -0.00(-4.38%)
Feb 23, 2024 0.0380 0.0450 0.0350 0.0388 354,000 -0.01(-13.78%)
Feb 22, 2024 0.0381 0.0466 0.0380 0.0450 113,406 -0.00(-5.06%)
Feb 21, 2024 0.0490 0.0490 0.0400 0.0474 135,678 -0.00(-3.27%)
Feb 20, 2024 0.0450 0.0490 0.0390 0.0490 188,722 +0.01(+13.95%)
Feb 16, 2024 0.0388 0.0473 0.0388 0.0430 137,300 -0.00(-4.23%)
Feb 15, 2024 0.0440 0.0489 0.0388 0.0449 155,864 +0.00(+2.05%)
Feb 14, 2024 0.0380 0.0440 0.0380 0.0440 229,903 +0.01(+15.79%)
Feb 13, 2024 0.0350 0.0447 0.0350 0.0380 274,563 -0.01(-15.56%)
Feb 12, 2024 0.0375 0.0450 0.0351 0.0450 346,800 +0.00(+0.67%)
Feb 09, 2024 0.0380 0.0450 0.0336 0.0447 205,041 +0.00(+11.19%)
Feb 08, 2024 0.0392 0.0484 0.0372 0.0402 103,947 -0.01(-17.96%)
Feb 07, 2024 0.0431 0.0499 0.0427 0.0490 253,272 -0.00(-2.00%)
Feb 06, 2024 0.0549 0.0549 0.0485 0.0500 205,024 +0.00(+0.00%)
Feb 05, 2024 0.0495 0.0599 0.0451 0.0500 204,221 +0.00(+3.09%)
Feb 02, 2024 0.0388 0.0600 0.0320 0.0485 916,875 +0.01(+25.00%)
Feb 01, 2024 0.0365 0.0388 0.0350 0.0388 57,535 +0.00(+0.00%)
Jan 31, 2024 0.0312 0.0388 0.0312 0.0388 44,514 +0.00(+2.11%)
Jan 30, 2024 0.0380 0.0380 0.0310 0.0380 168,777 +0.00(+9.20%)
Jan 29, 2024 0.0440 0.0479 0.0300 0.0348 466,079 -0.01(-27.35%)
Jan 26, 2024 0.0438 0.0479 0.0438 0.0479 29,828 -0.00(-0.21%)
Jan 25, 2024 0.0480 0.0480 0.0441 0.0480 1,676 +0.00(+1.91%)
Jan 24, 2024 0.0474 0.0474 0.0412 0.0471 4,100 -0.00(-0.63%)
Jan 23, 2024 0.0479 0.0479 0.0352 0.0474 25,044 -0.00(-1.04%)
Jan 22, 2024 0.0400 0.0479 0.0351 0.0479 37,200 +0.01(+15.70%)
Jan 19, 2024 0.0350 0.0479 0.0350 0.0414 61,913 -0.00(-0.24%)
Jan 18, 2024 0.0415 0.0480 0.0352 0.0415 34,539 -0.00(-5.68%)
Jan 17, 2024 0.0477 0.0479 0.0351 0.0440 12,744 -0.00(-7.95%)
Jan 16, 2024 0.0415 0.0479 0.0352 0.0478 27,450 -0.00(-0.21%)
Jan 12, 2024 0.0476 0.0479 0.0422 0.0479 1,215 +0.01(+13.51%)
Jan 11, 2024 0.0477 0.0477 0.0422 0.0422 2,066 -0.01(-12.08%)
Jan 10, 2024 0.0480 0.0480 0.0351 0.0480 35,608 +0.00(+0.00%)
Jan 09, 2024 0.0480 0.0480 0.0480 0.0480 500 +0.00(+0.00%)
Jan 08, 2024 0.0480 0.0480 0.0431 0.0480 8,442 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0480 0.0400 0.0480 40,754 +0.01(+15.66%)
Jan 04, 2024 0.0479 0.0480 0.0351 0.0415 15,549 -0.01(-13.54%)
Jan 03, 2024 0.0480 0.0480 0.0350 0.0480 23,748 +0.01(+19.40%)
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.