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

Cls Holdings USA Inc (OP: CLSH )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 31, 2017 0.0920 0.0920 0.0780 0.0780 12,808 +0.02(+32.20%)
Mar 30, 2017 0.0590 0.0590 0.0590 0.0590 7,500 +0.00(+0.00%)
Mar 29, 2017 0.0590 0.0590 0.0590 0.0590 7,700 -0.03(-34.44%)
Mar 28, 2017 0.0950 0.0950 0.0510 0.0900 13,250 -0.01(-8.63%)
Mar 27, 2017 0.1170 0.1170 0.0890 0.0985 20,050 +0.06(+140.24%)
Mar 24, 2017 0.0630 0.0630 0.0410 0.0410 27,275 -0.02(-34.92%)
Mar 23, 2017 0.0639 0.0639 0.0630 0.0630 17,454 -0.00(-1.41%)
Mar 21, 2017 0.0639 0.0639 0.0639 0 +0.00(+5.00%)
Mar 20, 2017 0.0600 0.0730 0.0600 0.0609 265,192 -0.01(-11.23%)
Mar 17, 2017 0.0470 0.0851 0.0470 0.0686 74,006 +0.02(+52.36%)
Mar 16, 2017 0.0348 0.0499 0.0330 0.0450 150,316 +0.01(+37.61%)
Mar 15, 2017 0.0410 0.0410 0.0247 0.0327 650,203 -0.01(-20.05%)
Mar 14, 2017 0.0470 0.0470 0.0301 0.0409 158,936 +0.00(+2.25%)
Mar 13, 2017 0.0698 0.0700 0.0330 0.0400 225,545 -0.02(-35.17%)
Mar 10, 2017 0.0790 0.0800 0.0617 0.0617 108,143 -0.01(-17.51%)
Mar 09, 2017 0.1000 0.1000 0.0700 0.0748 421,625 -0.00(-1.58%)
Mar 08, 2017 0.1000 0.1100 0.0760 0.0760 112,685 -0.02(-24.00%)
Mar 07, 2017 0.1200 0.1200 0.1000 0.1000 192,429 +0.03(+42.86%)
Mar 06, 2017 0.1050 0.1099 0.0700 0.0700 107,751 -0.04(-35.69%)
Mar 03, 2017 0.1030 0.1100 0.1000 0.1089 70,950 -0.02(-14.22%)
Mar 02, 2017 0.1400 0.1400 0.1020 0.1269 75,000 -0.01(-9.29%)
Mar 01, 2017 0.1800 0.1800 0.1100 0.1399 131,176 -0.03(-18.90%)
Feb 28, 2017 0.0900 0.1940 0.0800 0.1725 295,593 +0.10(+146.43%)
Feb 27, 2017 0.1200 0.1200 0.0700 0.0700 237,366 -0.05(-41.67%)
Feb 24, 2017 0.1250 0.1442 0.1100 0.1200 50,750 -0.02(-14.29%)
Feb 23, 2017 0.1690 0.1690 0.1150 0.1400 125,417 -0.03(-19.54%)
Feb 22, 2017 0.1500 0.1740 0.1160 0.1740 72,940 +0.00(+2.35%)
Feb 21, 2017 0.1900 0.1900 0.1224 0.1700 68,785 -0.03(-15.00%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2050 0.2000 0.2000 32,000 +0.01(+2.56%)
Feb 15, 2017 0.2100 0.2100 0.1950 0.1950 112,737 -0.00(-1.02%)
Feb 14, 2017 0.2460 0.2460 0.1970 0.1970 37,200 -0.07(-25.12%)
Feb 13, 2017 0.2700 0.2700 0.2600 0.2631 17,080 -0.01(-2.56%)
Feb 10, 2017 0.2900 0.2900 0.2700 0.2700 7,500 +0.00(+0.00%)
Feb 09, 2017 0.2900 0.2900 0.2700 0.2700 14,729 -0.02(-8.47%)
Feb 08, 2017 0.2700 0.3000 0.2700 0.2950 64,010 +0.00(+0.34%)
Feb 07, 2017 0.3320 0.3320 0.2610 0.2940 35,900 +0.03(+12.64%)
Feb 06, 2017 0.3500 0.3500 0.2610 0.2610 19,950 -0.09(-25.43%)
Feb 03, 2017 0.3500 0.3500 0.3500 0.3500 18,000 +0.02(+7.69%)
Feb 02, 2017 0.3250 0.3260 0.3250 0.3250 22,362 +0.03(+8.33%)
Feb 01, 2017 0.3070 0.3070 0.3000 0.3000 6,900 +0.00(+0.00%)
Jan 31, 2017 0.3630 0.3630 0.3000 0.3000 4,125 -0.05(-14.29%)
Jan 30, 2017 0.3231 0.3500 0.3231 0.3500 8,500 +0.02(+6.06%)
Jan 27, 2017 0.3300 0.3300 0.3020 0.3300 1,630 +0.00(+0.00%)
Jan 26, 2017 0.3020 0.3300 0.3020 0.3300 29,148 +0.03(+9.27%)
Jan 25, 2017 0.3100 0.3310 0.3010 0.3020 13,541 -0.07(-18.38%)
Jan 24, 2017 0.3700 0.3700 0.3700 0.3700 150 +0.00(+0.00%)
Jan 23, 2017 0.3631 0.3700 0.3541 0.3700 4,740 -0.03(-7.50%)
Jan 20, 2017 0.4000 0.4000 0.4000 0.4000 262 +0.00(+0.00%)
Jan 19, 2017 0.4000 0.4000 0.4000 0.4000 4,100 +0.02(+6.04%)
Jan 18, 2017 0.3900 0.3900 0.3000 0.3772 15,825 +0.03(+7.78%)
Jan 13, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jan 12, 2017 0.4000 0.4000 0.4000 0.4000 17,582 -0.04(-9.09%)
Jan 11, 2017 0.4400 0.4400 0.4400 0.4400 4,545 -0.01(-2.22%)
Jan 10, 2017 0.4300 0.4500 0.4300 0.4500 2,000 +0.00(+0.00%)
Jan 09, 2017 0.4500 0.4500 0.4500 0.4500 281 +0.05(+12.50%)
Jan 06, 2017 0.4399 0.4500 0.3810 0.4000 11,719 -0.04(-9.09%)
Jan 05, 2017 0.4400 0.4400 0.4240 0.4400 6,015 +0.00(+0.00%)
Jan 04, 2017 0.4400 0.4400 0.4399 0.4400 12,242 +0.08(+22.22%)
Jan 03, 2017 0.4000 0.4500 0.3600 0.3600 20,780 +0.01(+2.86%)
Dec 30, 2016 0.3500 0.3500 0.3500 0 -0.18(-33.96%)
Dec 29, 2016 0.5300 0.5300 0.5300 0.5300 3,070 -0.12(-18.46%)
Dec 22, 2016 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Dec 21, 2016 0.7000 0.9000 0.7000 0.7500 6,815 +0.05(+7.14%)
Dec 19, 2016 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Dec 13, 2016 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Dec 12, 2016 0.5660 0.5900 0.5660 0.5900 500 +0.06(+11.32%)
Dec 09, 2016 0.5900 0.5900 0.5300 0.5300 530 -0.06(-10.17%)
Dec 08, 2016 0.5660 0.5900 0.5660 0.5900 1,800 +0.06(+11.32%)
Dec 07, 2016 0.5300 0.5300 0.5300 0.5300 3,000 +0.00(+0.00%)
Dec 06, 2016 0.5300 0.5360 0.5300 0.5300 1,400 -0.05(-9.25%)
Dec 01, 2016 0.5840 0.5840 0.5840 0 -0.01(-1.02%)
Nov 30, 2016 0.5850 0.6019 0.5479 0.5900 12,438 +0.04(+7.27%)
Nov 28, 2016 0.5500 0.5500 0.5500 0 -0.12(-17.42%)
Nov 22, 2016 0.6660 0.6660 0.6660 0 +0.15(+28.08%)
Nov 21, 2016 0.5200 0.5200 0.5200 0.5200 522 +0.02(+2.97%)
Nov 17, 2016 0.5050 0.5050 0.5050 0 -0.09(-15.83%)
Nov 15, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Nov 14, 2016 0.7500 0.7501 0.6000 0.6500 30,119 -0.20(-23.53%)
Nov 11, 2016 0.6500 0.8500 0.6000 0.8500 24,885 +0.28(+49.07%)
Nov 10, 2016 0.9100 0.9100 0.5702 0.5702 38,320 -0.43(-42.98%)
Nov 09, 2016 1.200 1.200 0.8300 1.000 6,749 -0.19(-15.86%)
Nov 08, 2016 0.9500 1.200 0.9500 1.188 22,045 +0.27(+29.49%)
Nov 07, 2016 0.9500 0.9500 0.9178 0.9178 1,710 +0.02(+1.98%)
Nov 04, 2016 1.010 1.100 0.9000 0.9000 12,882 -0.20(-18.18%)
Nov 03, 2016 1.350 1.400 0.9100 1.100 29,256 -0.23(-17.34%)
Nov 02, 2016 1.400 1.470 1.300 1.331 21,509 -0.09(-6.29%)
Nov 01, 2016 1.030 1.830 0.9800 1.420 79,525 +0.39(+37.86%)
Oct 31, 2016 1.215 1.320 0.9400 1.030 89,888 -0.25(-19.34%)
Oct 28, 2016 0.6900 1.390 0.6900 1.277 148,857 +0.59(+85.07%)
Oct 27, 2016 0.6500 0.6900 0.6500 0.6900 1,635 +0.00(+0.00%)
Oct 25, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 24, 2016 0.6900 0.6900 0.6900 0.6900 350 +0.00(+0.00%)
Oct 21, 2016 0.6900 0.6900 0.6900 0.6900 1,692 +0.04(+6.15%)
Oct 20, 2016 0.6500 0.6500 0.6500 0.6500 2,500 +0.03(+4.97%)
Oct 19, 2016 0.6192 0.6192 0.6192 0.6192 110 +0.01(+1.51%)
Oct 18, 2016 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Oct 13, 2016 0.6100 0.6100 0.6100 10 -0.03(-5.13%)
Oct 07, 2016 0.6430 0.6430 0.6430 30 +0.02(+3.71%)
Oct 06, 2016 0.6600 0.6600 0.6200 0.6200 2,100 -0.12(-16.22%)
Oct 03, 2016 0.7400 0.7400 0.7400 0 +0.08(+12.12%)
Sep 30, 2016 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 29, 2016 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 28, 2016 0.6600 0.6600 0.6600 0.6600 1,100 -0.05(-7.04%)
Sep 27, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 26, 2016 0.7100 0.7100 0.7100 0.7100 145 +0.00(+0.00%)
Sep 20, 2016 0.7100 0.7100 0.7100 0 +0.01(+0.85%)
Sep 19, 2016 0.7040 0.7040 0.7040 0.7040 2,000 -0.01(-0.85%)
Sep 16, 2016 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Sep 15, 2016 0.7100 0.7100 0.7100 0.7100 2,950 +0.01(+1.43%)
Sep 14, 2016 0.7000 0.7000 0.7000 0.7000 32,000 -0.01(-1.41%)
Sep 13, 2016 0.7000 0.7100 0.7000 0.7100 1,980 +0.01(+1.43%)
Sep 09, 2016 0.7000 0.7000 0.7000 20 +0.00(+0.00%)
Sep 07, 2016 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Sep 06, 2016 0.6140 0.6140 0.6100 0.6100 1,205 -0.01(-1.91%)
Sep 02, 2016 0.6219 0.6219 0.6219 0 +0.01(+1.95%)
Aug 31, 2016 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Aug 30, 2016 0.6500 0.6500 0.6500 0.6500 7,537 +0.00(+0.00%)
Aug 29, 2016 0.6500 0.6500 0.6500 0.6500 150 -0.07(-9.72%)
Aug 26, 2016 0.7200 0.7200 0.7200 0.7200 739 +0.09(+14.29%)
Aug 23, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.38%)
Aug 18, 2016 0.6276 0.6276 0.6276 0 -0.15(-19.54%)
Aug 08, 2016 0.7800 0.7800 0.7800 85 +0.00(+0.00%)
Aug 03, 2016 0.7800 0.7800 0.7800 2 +0.00(+0.00%)
Aug 01, 2016 0.7800 0.7800 0.7800 0 +0.03(+3.59%)
Jul 26, 2016 0.7530 0.7530 0.7530 25 -0.03(-3.46%)
Jul 25, 2016 0.7800 0.7800 0.7800 0.7800 100 +0.03(+4.00%)
Jul 22, 2016 0.7800 0.7800 0.7500 0.7500 5,220 +0.00(+0.00%)
Jul 21, 2016 0.7500 0.7500 0.7390 0.7500 3,500 +0.05(+7.14%)
Jul 20, 2016 0.7000 0.7000 0.7000 0.7000 5,848 -0.05(-6.67%)
Jul 18, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 15, 2016 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Jul 13, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 11, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 08, 2016 0.7500 0.7500 0.7500 0.7500 3,833 -0.03(-3.85%)
Jul 07, 2016 0.7800 0.7800 0.7800 0.7800 300 +0.03(+4.00%)
Jul 05, 2016 0.7500 0.7500 0.7500 0.7500 398 +0.14(+22.95%)
Jul 01, 2016 0.6100 0.6100 0.6100 0 -0.18(-22.78%)
Jun 30, 2016 0.6500 0.7900 0.6500 0.7900 9,000 +0.09(+12.87%)
Jun 29, 2016 0.7250 0.7700 0.5500 0.6999 22,800 -0.07(-9.10%)
Jun 27, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 23, 2016 0.7700 0.7700 0.7700 30 -0.03(-3.75%)
Jun 22, 2016 0.8050 0.8050 0.7500 0.8000 21,745 -0.01(-0.62%)
Jun 20, 2016 0.8050 0.8050 0.8050 0 -0.02(-3.01%)
Jun 17, 2016 0.8300 0.8300 0.8300 0.8300 135 +0.03(+3.75%)
Jun 16, 2016 0.8000 0.8300 0.8000 0.8000 3,098 +0.00(+0.00%)
Jun 15, 2016 0.8000 0.8000 0.8000 0.8000 375 +0.00(+0.00%)
Jun 14, 2016 0.8000 0.8000 0.8000 0.8000 2,040 +0.00(+0.00%)
Jun 13, 2016 0.8000 0.8092 0.8000 0.8000 6,000 +0.00(+0.00%)
Jun 10, 2016 0.8000 0.8000 0.8000 0.8000 12,700 -0.03(-3.61%)
Jun 09, 2016 0.7500 0.8300 0.7500 0.8300 1,660 -0.01(-1.19%)
Jun 08, 2016 0.7500 0.8400 0.7500 0.8400 10,800 +0.14(+20.00%)
Jun 07, 2016 0.8000 0.8000 0.4500 0.7000 10,898 -0.08(-10.14%)
Jun 06, 2016 0.7725 0.7790 0.7725 0.7790 1,500 -0.06(-7.26%)
Jun 03, 2016 0.7700 0.8400 0.5100 0.8400 12,411 -0.01(-1.18%)
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.