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

Cls Holdings USA Inc (OP: CLSH )

0.0549 -0.0001 (-0.18%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 15, 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 (%)
Feb 28, 2022 0.0950 0.0950 0.0800 0.0850 154,586 -0.00(-5.56%)
Feb 25, 2022 0.0838 0.0900 0.0835 0.0900 78,718 +0.01(+12.50%)
Feb 24, 2022 0.0826 0.0899 0.0800 0.0800 290,935 -0.00(-3.03%)
Feb 23, 2022 0.0800 0.0900 0.0780 0.0825 23,298 -0.01(-8.03%)
Feb 22, 2022 0.0800 0.0897 0.0800 0.0897 30,170 +0.01(+14.71%)
Feb 17, 2022 0.0782 0 -0.01(-7.46%)
Feb 16, 2022 0.0840 0.0845 0.0816 0.0845 108,262 +0.00(+2.30%)
Feb 15, 2022 0.0833 0.0837 0.0753 0.0826 19,484 -0.01(-5.92%)
Feb 14, 2022 0.0815 0.0878 0.0815 0.0878 700 +0.00(+5.91%)
Feb 11, 2022 0.0770 0.0842 0.0770 0.0829 115,483 -0.00(-1.31%)
Feb 10, 2022 0.0840 0.0872 0.0840 0.0840 2,514 -0.00(-4.98%)
Feb 09, 2022 0.0710 0.0900 0.0710 0.0884 99,254 +0.00(+1.73%)
Feb 08, 2022 0.0803 0.0896 0.0803 0.0869 23,010 -0.00(-3.01%)
Feb 07, 2022 0.0835 0.0900 0.0710 0.0896 8,300 +0.00(+2.63%)
Feb 04, 2022 0.0690 0.0950 0.0690 0.0873 77,928 -0.01(-8.11%)
Feb 03, 2022 0.0854 0.1000 0.0809 0.0950 7,100 +0.02(+25.00%)
Feb 02, 2022 0.0760 0.0760 0.0700 0.0760 35,423 +0.01(+7.34%)
Feb 01, 2022 0.0718 0.0758 0.0700 0.0708 51,110 -0.01(-6.84%)
Jan 31, 2022 0.0770 0.0800 0.0719 0.0760 18,960 -0.00(-3.55%)
Jan 28, 2022 0.0801 0.0801 0.0724 0.0788 135,070 -0.01(-13.41%)
Jan 27, 2022 0.0770 0.0910 0.0768 0.0910 244,590 +0.00(+1.45%)
Jan 26, 2022 0.0800 0.0897 0.0710 0.0897 279,001 -0.01(-6.56%)
Jan 25, 2022 0.1000 0.1000 0.0788 0.0960 182,357 -0.00(-4.00%)
Jan 24, 2022 0.0800 0.1000 0.0800 0.1000 159,258 +0.01(+11.11%)
Jan 21, 2022 0.1000 0.1000 0.0800 0.0900 213,927 -0.00(-2.81%)
Jan 20, 2022 0.0888 0.0928 0.0851 0.0926 18,013 -0.01(-7.40%)
Jan 19, 2022 0.1000 0.1000 0.0890 0.1000 19,370 +0.00(+0.10%)
Jan 18, 2022 0.0865 0.0999 0.0850 0.0999 7,685 +0.01(+12.50%)
Jan 14, 2022 0.0888 0 -0.00(-1.55%)
Jan 13, 2022 0.0950 0.1000 0.0800 0.0902 34,623 -0.00(-4.25%)
Jan 12, 2022 0.0900 0.0942 0.0900 0.0942 6,243 +0.00(+4.67%)
Jan 11, 2022 0.0888 0.0998 0.0866 0.0900 34,911 -0.00(-2.70%)
Jan 10, 2022 0.0888 0.0950 0.0888 0.0925 15,535 -0.01(-10.97%)
Jan 07, 2022 0.0964 0.1039 0.0889 0.1039 29,278 -0.00(-0.48%)
Jan 06, 2022 0.1048 0.1048 0.0817 0.1044 25,104 -0.00(-0.57%)
Jan 05, 2022 0.0837 0.1050 0.0837 0.1050 1,600 +0.01(+16.67%)
Jan 04, 2022 0.0920 0.1050 0.0810 0.0900 74,318 -0.00(-2.28%)
Jan 03, 2022 0.0910 0.1099 0.0910 0.0921 12,177 -0.00(-4.46%)
Dec 31, 2021 0.0920 0.0964 0.0920 0.0964 34,602 +0.00(+2.01%)
Dec 30, 2021 0.0968 0.0968 0.0920 0.0945 117,523 +0.00(+2.49%)
Dec 29, 2021 0.0855 0.1150 0.0850 0.0922 284,618 -0.00(-2.95%)
Dec 28, 2021 0.0900 0.1064 0.0814 0.0950 341,249 +0.00(+4.97%)
Dec 27, 2021 0.0905 0.0905 0.0900 0.0905 221,477 -0.01(-5.43%)
Dec 23, 2021 0.0861 0.1053 0.0861 0.0957 28,619 -0.00(-3.24%)
Dec 22, 2021 0.1000 0.1200 0.0900 0.0989 73,545 -0.00(-1.40%)
Dec 21, 2021 0.1001 0.1050 0.1000 0.1003 46,998 +0.00(+0.30%)
Dec 20, 2021 0.0950 0.1000 0.0901 0.1000 136,559 +0.00(+0.00%)
Dec 17, 2021 0.1050 0.1099 0.0950 0.1000 54,813 -0.00(-4.76%)
Dec 16, 2021 0.1020 0.1099 0.1000 0.1050 79,090 -0.00(-0.94%)
Dec 15, 2021 0.1100 0.1100 0.1060 0.1060 14,327 +0.00(+0.57%)
Dec 14, 2021 0.1110 0.1110 0.1020 0.1054 32,761 -0.00(-4.18%)
Dec 13, 2021 0.1160 0.1220 0.1100 0.1100 27,530 -0.01(-8.33%)
Dec 10, 2021 0.1101 0.1200 0.1001 0.1200 60,596 +0.01(+9.09%)
Dec 09, 2021 0.1010 0.1199 0.1010 0.1100 14,950 +0.00(+1.10%)
Dec 08, 2021 0.0933 0.1198 0.0815 0.1088 18,442 -0.00(-1.09%)
Dec 07, 2021 0.0968 0.1200 0.0968 0.1100 51,579 -0.01(-8.18%)
Dec 06, 2021 0.0909 0.1199 0.0909 0.1198 57,390 +0.01(+14.10%)
Dec 03, 2021 0.1237 0.1312 0.0748 0.1050 212,385 -0.03(-20.87%)
Dec 02, 2021 0.1260 0.1348 0.1202 0.1327 61,245 -0.00(-0.23%)
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.