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 (%)
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%)
Nov 01, 2019 0.2117 0.2250 0.2117 0.2213 196,800 -0.00(-0.49%)
Oct 31, 2019 0.2117 0.2225 0.2100 0.2224 20,812 +0.00(+1.65%)
Oct 30, 2019 0.2201 0.2250 0.2117 0.2188 75,056 -0.00(-1.66%)
Oct 29, 2019 0.1995 0.2449 0.1995 0.2225 53,792 -0.02(-8.25%)
Oct 28, 2019 0.2400 0.2730 0.2351 0.2425 51,449 +0.00(+1.08%)
Oct 25, 2019 0.2200 0.2480 0.2200 0.2399 73,000 -0.00(-0.08%)
Oct 24, 2019 0.2455 0.2730 0.2400 0.2401 140,497 -0.00(-0.37%)
Oct 23, 2019 0.2492 0.2500 0.2384 0.2410 42,868 +0.00(+0.37%)
Oct 22, 2019 0.2400 0.2600 0.2400 0.2401 125,976 -0.01(-2.52%)
Oct 21, 2019 0.2300 0.2520 0.2300 0.2463 72,990 +0.01(+3.71%)
Oct 18, 2019 0.2300 0.2500 0.2150 0.2375 594,500 +0.02(+6.98%)
Oct 17, 2019 0.2220 0.2300 0.2220 0.2220 112,199 +0.00(+0.00%)
Oct 16, 2019 0.2300 0.2300 0.2211 0.2220 43,257 -0.01(-3.48%)
Oct 15, 2019 0.2250 0.2480 0.2200 0.2300 446,238 +0.01(+5.75%)
Oct 14, 2019 0.2250 0.2250 0.2130 0.2175 8,446 -0.00(-1.14%)
Oct 11, 2019 0.2100 0.2270 0.2100 0.2200 66,800 +0.01(+4.76%)
Oct 10, 2019 0.2335 0.2335 0.2100 0.2100 205,887 -0.02(-9.91%)
Oct 09, 2019 0.2290 0.2500 0.2258 0.2331 210,995 +0.01(+2.24%)
Oct 08, 2019 0.2500 0.2500 0.2208 0.2280 104,349 +0.00(+1.11%)
Oct 07, 2019 0.2265 0.2350 0.2220 0.2255 22,298 +0.00(+0.22%)
Oct 04, 2019 0.2360 0.2489 0.2225 0.2250 30,400 -0.01(-4.21%)
Oct 03, 2019 0.2497 0.2497 0.2250 0.2349 63,500 +0.00(+2.13%)
Oct 02, 2019 0.2300 0.2497 0.2250 0.2300 35,502 -0.00(-0.04%)
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.