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

Cls Holdings USA Inc (OP: CLSH )

0.0561 +0.0011 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2020 0.1782 0.1884 0.1680 0.1700 21,200 -0.02(-8.85%)
Jan 30, 2020 0.1870 0.1890 0.1600 0.1865 28,593 +0.03(+16.49%)
Jan 29, 2020 0.1745 0.1872 0.1500 0.1601 65,312 -0.00(-2.97%)
Jan 28, 2020 0.1825 0.1850 0.1599 0.1650 170,630 -0.02(-10.47%)
Jan 27, 2020 0.1601 0.1890 0.1601 0.1843 31,246 +0.00(+2.39%)
Jan 24, 2020 0.1875 0.1890 0.1600 0.1800 69,800 -0.01(-4.51%)
Jan 23, 2020 0.1900 0.1900 0.1825 0.1885 6,715 +0.01(+3.29%)
Jan 22, 2020 0.1801 0.1950 0.1801 0.1825 24,441 +0.00(+1.39%)
Jan 21, 2020 0.1875 0.1875 0.1800 0.1800 28,305 -0.01(-5.66%)
Jan 17, 2020 0.1875 0.1950 0.1875 0.1908 27,800 +0.00(+0.42%)
Jan 16, 2020 0.2000 0.2100 0.1900 0.1900 88,483 -0.01(-4.28%)
Jan 15, 2020 0.2025 0.2025 0.1850 0.1985 74,113 -0.00(-1.98%)
Jan 14, 2020 0.1985 0.2025 0.1880 0.2025 61,557 -0.00(-1.22%)
Jan 13, 2020 0.1922 0.2180 0.1900 0.2050 15,086 +0.00(+2.50%)
Jan 10, 2020 0.1950 0.2000 0.1900 0.2000 41,900 +0.00(+1.27%)
Jan 09, 2020 0.1955 0.1975 0.1910 0.1975 50,804 -0.00(-1.25%)
Jan 08, 2020 0.1690 0.2000 0.1690 0.2000 238,474 +0.01(+3.20%)
Jan 07, 2020 0.1950 0.1950 0.1880 0.1938 74,001 +0.00(+0.94%)
Jan 06, 2020 0.2100 0.2100 0.1850 0.1920 65,245 -0.01(-4.00%)
Jan 03, 2020 0.1910 0.2030 0.1910 0.2000 37,200 -0.00(-1.72%)
Jan 02, 2020 0.2040 0.2179 0.1910 0.2035 71,186 -0.01(-6.61%)
Dec 31, 2019 0.2040 0.2179 0.1850 0.2179 198,100 +0.02(+8.95%)
Dec 30, 2019 0.2100 0.2150 0.1900 0.2000 47,422 -0.01(-4.76%)
Dec 27, 2019 0.1825 0.2155 0.1825 0.2100 25,400 +0.01(+5.00%)
Dec 26, 2019 0.1900 0.2180 0.1801 0.2000 81,553 +0.00(+0.50%)
Dec 24, 2019 0.2050 0.2180 0.1670 0.1990 237,500 -0.01(-3.16%)
Dec 23, 2019 0.2100 0.2175 0.2011 0.2055 84,159 -0.00(-2.14%)
Dec 20, 2019 0.2020 0.2100 0.2000 0.2100 128,300 +0.00(+0.00%)
Dec 19, 2019 0.2255 0.2255 0.2020 0.2100 180,373 -0.01(-3.23%)
Dec 18, 2019 0.2245 0.2290 0.2150 0.2170 18,205 -0.01(-4.41%)
Dec 17, 2019 0.2255 0.2310 0.2250 0.2270 13,347 +0.01(+3.18%)
Dec 16, 2019 0.2325 0.2350 0.2200 0.2200 104,845 -0.01(-4.35%)
Dec 13, 2019 0.2325 0.2325 0.2100 0.2300 79,800 -0.02(-8.00%)
Dec 12, 2019 0.2200 0.2500 0.2100 0.2500 172,307 +0.03(+14.94%)
Dec 11, 2019 0.2100 0.2250 0.2046 0.2175 14,863 +0.00(+1.16%)
Dec 10, 2019 0.2150 0.2251 0.2000 0.2150 1,034,617 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2150 0.2050 0.2150 126,484 +0.01(+2.38%)
Dec 06, 2019 0.2110 0.2150 0.2030 0.2100 168,700 -0.00(-1.32%)
Dec 05, 2019 0.2175 0.2180 0.2104 0.2128 250,735 -0.00(-2.16%)
Dec 04, 2019 0.2050 0.2200 0.2050 0.2175 147,427 +0.01(+6.10%)
Dec 03, 2019 0.2100 0.2150 0.2050 0.2050 32,469 -0.01(-4.65%)
Dec 02, 2019 0.2100 0.2150 0.2076 0.2150 51,979 +0.01(+2.38%)
Nov 29, 2019 0.2150 0.2150 0.2070 0.2100 22,300 -0.00(-1.41%)
Nov 27, 2019 0.2113 0.2140 0.2008 0.2130 45,400 +0.00(+1.04%)
Nov 26, 2019 0.2150 0.2200 0.2100 0.2108 132,449 -0.02(-8.35%)
Nov 25, 2019 0.2390 0.2390 0.2200 0.2300 108,569 +0.00(+0.00%)
Nov 22, 2019 0.2115 0.2350 0.2115 0.2300 290,600 +0.01(+4.55%)
Nov 21, 2019 0.2092 0.2200 0.2001 0.2200 272,315 +0.01(+4.76%)
Nov 20, 2019 0.2050 0.2100 0.2001 0.2100 38,390 +0.01(+2.44%)
Nov 19, 2019 0.2001 0.2110 0.2001 0.2050 43,660 -0.00(-0.05%)
Nov 18, 2019 0.2038 0.2150 0.2000 0.2051 166,547 -0.01(-3.03%)
Nov 15, 2019 0.2250 0.2250 0.2100 0.2115 113,100 -0.01(-6.00%)
Nov 14, 2019 0.2200 0.2350 0.2200 0.2250 36,083 +0.00(+0.00%)
Nov 13, 2019 0.2300 0.2300 0.2200 0.2250 38,546 -0.00(-2.00%)
Nov 12, 2019 0.2300 0.2400 0.2250 0.2296 97,827 +0.00(+0.92%)
Nov 11, 2019 0.2400 0.2400 0.2190 0.2275 35,670 -0.01(-5.21%)
Nov 08, 2019 0.2300 0.2400 0.2300 0.2400 36,100 +0.01(+4.35%)
Nov 07, 2019 0.2500 0.2500 0.2110 0.2300 40,430 -0.01(-4.17%)
Nov 06, 2019 0.2400 0.2500 0.2400 0.2400 48,650 -0.01(-4.00%)
Nov 05, 2019 0.2399 0.2600 0.2399 0.2500 87,562 +0.01(+4.17%)
Nov 04, 2019 0.2175 0.2400 0.2050 0.2400 98,774 +0.02(+8.45%)
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.