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

Cls Holdings USA Inc (OP: CLSH )

0.0578 +0.0028 (+5.09%)
Streaming Delayed Price Updated: 12:09 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 (%)
Nov 30, 2018 0.8600 0.9000 0.8203 0.8900 18,700 +0.04(+4.58%)
Nov 29, 2018 0.8100 0.9245 0.8100 0.8510 7,583 -0.04(-4.38%)
Nov 28, 2018 0.8000 0.9000 0.8000 0.8900 58,290 -0.01(-1.11%)
Nov 27, 2018 0.8150 0.9400 0.8100 0.9000 64,251 +0.00(+0.00%)
Nov 26, 2018 0.9250 0.9500 0.9000 0.9000 21,044 -0.02(-2.17%)
Nov 23, 2018 0.9700 0.9700 0.9200 0.9200 9,400 +0.00(+0.00%)
Nov 21, 2018 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Nov 20, 2018 0.8830 0.9000 0.8500 0.8700 40,119 -0.06(-5.95%)
Nov 19, 2018 0.9450 0.9450 0.8800 0.9250 26,219 -0.02(-2.63%)
Nov 16, 2018 0.9400 0.9700 0.9000 0.9500 22,500 +0.00(+0.41%)
Nov 15, 2018 0.9300 0.9600 0.9000 0.9461 44,813 -0.01(-1.35%)
Nov 14, 2018 0.9233 0.9600 0.9100 0.9590 59,068 +0.04(+3.90%)
Nov 13, 2018 0.9325 0.9650 0.9100 0.9230 49,655 -0.02(-2.33%)
Nov 12, 2018 0.9800 0.9800 0.8900 0.9450 117,848 -0.01(-0.53%)
Nov 09, 2018 0.9900 0.9900 0.9500 0.9500 122,300 -0.03(-3.06%)
Nov 08, 2018 0.9500 0.9800 0.9300 0.9800 56,122 +0.05(+5.38%)
Nov 07, 2018 0.9700 0.9700 0.9300 0.9300 35,935 -0.04(-4.12%)
Nov 06, 2018 0.9600 0.9700 0.9200 0.9700 145,834 +0.01(+1.04%)
Nov 05, 2018 0.9700 0.9700 0.9200 0.9600 51,880 -0.01(-1.03%)
Nov 02, 2018 0.9800 0.9800 0.9300 0.9700 38,200 -0.01(-1.02%)
Nov 01, 2018 0.9800 0.9800 0.9350 0.9800 48,021 +0.01(+1.03%)
Oct 31, 2018 0.9650 1.000 0.9300 0.9700 54,120 +0.00(+0.00%)
Oct 30, 2018 0.9700 0.9700 0.9250 0.9700 51,226 +0.02(+2.11%)
Oct 29, 2018 0.9800 0.9800 0.9250 0.9500 35,729 -0.03(-2.56%)
Oct 26, 2018 0.9900 0.9900 0.9250 0.9750 47,600 -0.02(-2.26%)
Oct 25, 2018 0.9600 0.9975 0.8700 0.9975 162,749 +0.05(+5.00%)
Oct 24, 2018 0.9400 0.9800 0.9100 0.9500 36,438 +0.00(+0.00%)
Oct 23, 2018 0.9800 1.000 0.9300 0.9500 40,246 -0.04(-4.04%)
Oct 22, 2018 0.9700 0.9975 0.9200 0.9900 139,908 +0.04(+4.21%)
Oct 19, 2018 0.9550 0.9800 0.9200 0.9500 65,100 +0.01(+1.32%)
Oct 18, 2018 1.000 1.000 0.9200 0.9376 73,489 -0.05(-5.29%)
Oct 17, 2018 0.9200 0.9900 0.9200 0.9900 57,544 +0.01(+1.12%)
Oct 16, 2018 0.9800 1.000 0.9100 0.9790 81,107 -0.00(-0.41%)
Oct 15, 2018 1.000 1.000 0.9225 0.9830 44,227 -0.01(-0.71%)
Oct 12, 2018 1.000 1.000 0.9125 0.9900 86,300 +0.00(+0.00%)
Oct 11, 2018 0.9900 0.9950 0.9100 0.9900 72,444 +0.06(+6.46%)
Oct 10, 2018 0.9800 1.000 0.9100 0.9299 48,611 -0.02(-2.12%)
Oct 09, 2018 0.9600 1.000 0.9200 0.9500 60,044 -0.03(-3.06%)
Oct 08, 2018 1.025 1.050 0.9100 0.9800 110,726 -0.05(-4.85%)
Oct 05, 2018 1.050 1.080 0.9800 1.030 236,000 -0.02(-1.90%)
Oct 04, 2018 1.050 1.100 1.000 1.050 112,080 +0.04(+3.96%)
Oct 03, 2018 1.070 1.090 1.010 1.010 92,844 +0.00(+0.00%)
Oct 02, 2018 1.060 1.100 1.010 1.010 232,584 -0.05(-4.72%)
Oct 01, 2018 1.000 1.090 1.000 1.060 142,203 +0.05(+4.95%)
Sep 28, 2018 1.000 1.050 0.9430 1.010 61,600 +0.02(+2.02%)
Sep 27, 2018 1.050 1.050 0.9100 0.9900 125,847 -0.06(-5.71%)
Sep 26, 2018 1.075 1.100 0.9900 1.050 170,827 -0.02(-1.87%)
Sep 25, 2018 1.060 1.100 1.050 1.070 120,534 +0.00(+0.00%)
Sep 24, 2018 1.120 1.140 1.060 1.070 78,034 -0.03(-2.73%)
Sep 21, 2018 1.090 1.140 1.050 1.100 168,200 +0.02(+1.80%)
Sep 20, 2018 1.100 1.110 1.010 1.081 320,675 +0.09(+8.87%)
Sep 19, 2018 1.100 1.120 0.9850 0.9925 227,351 -0.06(-5.48%)
Sep 18, 2018 1.175 1.200 1.020 1.050 226,727 -0.07(-6.25%)
Sep 17, 2018 1.020 1.130 0.9400 1.120 384,178 +0.15(+15.70%)
Sep 14, 2018 0.9000 1.000 0.9000 0.9680 66,500 +0.06(+6.37%)
Sep 13, 2018 0.8700 0.9450 0.8200 0.9100 211,037 +0.06(+6.43%)
Sep 12, 2018 1.000 1.000 0.8200 0.8550 163,680 -0.12(-12.76%)
Sep 11, 2018 1.015 1.020 0.9500 0.9800 55,627 -0.02(-2.00%)
Sep 10, 2018 1.000 1.000 0.9370 1.000 64,749 +0.00(+0.00%)
Sep 07, 2018 0.9850 1.000 0.9300 1.000 91,900 +0.05(+5.26%)
Sep 06, 2018 0.9800 0.9800 0.9000 0.9500 100,149 -0.02(-2.06%)
Sep 05, 2018 0.9800 1.040 0.9000 0.9700 216,617 +0.04(+4.85%)
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.