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

Cls Holdings USA Inc (OP: CLSH )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 17, 2024 0.0480 0.0550 0.0480 0.0550 30,900 +0.00(+0.00%)
Apr 16, 2024 0.0550 0.0550 0.0480 0.0550 22,300 +0.00(+0.00%)
Apr 15, 2024 0.0494 0.0550 0.0410 0.0550 182,581 +0.01(+10.22%)
Apr 12, 2024 0.0410 0.0501 0.0410 0.0499 26,600 -0.00(-0.99%)
Apr 11, 2024 0.0579 0.0579 0.0504 0.0504 15,225 -0.00(-3.08%)
Apr 10, 2024 0.0440 0.0579 0.0440 0.0520 63,769 -0.00(-3.17%)
Apr 09, 2024 0.0579 0.0579 0.0537 0.0537 53,150 -0.00(-7.25%)
Apr 08, 2024 0.0520 0.0600 0.0500 0.0579 299,176 +0.01(+14.65%)
Apr 05, 2024 0.0470 0.0540 0.0470 0.0505 69,678 -0.00(-6.48%)
Apr 04, 2024 0.0500 0.0540 0.0484 0.0540 35,220 +0.00(+0.00%)
Apr 03, 2024 0.0486 0.0540 0.0475 0.0540 99,462 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0540 0.0468 0.0540 270,125 +0.00(+8.65%)
Apr 01, 2024 0.0450 0.0497 0.0450 0.0497 54,412 +0.00(+0.00%)
Mar 28, 2024 0.0460 0.0497 0.0455 0.0497 52,250 +0.00(+0.00%)
Mar 27, 2024 0.0417 0.0497 0.0417 0.0497 55,000 +0.00(+0.00%)
Mar 26, 2024 0.0454 0.0497 0.0454 0.0497 4,500 +0.00(+0.00%)
Mar 25, 2024 0.0450 0.0497 0.0410 0.0497 43,336 -0.00(-0.60%)
Mar 22, 2024 0.0499 0.0500 0.0487 0.0500 63,409 +0.00(+0.00%)
Mar 21, 2024 0.0410 0.0500 0.0410 0.0500 50,000 +0.00(+9.89%)
Mar 20, 2024 0.0500 0.0500 0.0410 0.0455 74,011 -0.00(-9.00%)
Mar 19, 2024 0.0450 0.0500 0.0450 0.0500 58,735 +0.00(+5.26%)
Mar 18, 2024 0.0425 0.0500 0.0425 0.0475 80,063 +0.00(+5.56%)
Mar 15, 2024 0.0425 0.0495 0.0425 0.0450 34,385 -0.01(-10.00%)
Mar 14, 2024 0.0500 0.0500 0.0450 0.0500 16,605 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0550 0.0450 0.0500 52,624 -0.00(-9.09%)
Mar 12, 2024 0.0450 0.0550 0.0450 0.0550 44,025 +0.00(+10.00%)
Mar 11, 2024 0.0450 0.0500 0.0450 0.0500 47,300 +0.00(+4.38%)
Mar 08, 2024 0.0450 0.0550 0.0450 0.0479 88,821 -0.00(-0.21%)
Mar 07, 2024 0.0400 0.0550 0.0400 0.0480 288,344 -0.01(-12.73%)
Mar 06, 2024 0.0450 0.0550 0.0400 0.0550 132,120 +0.00(+10.00%)
Mar 05, 2024 0.0400 0.0550 0.0400 0.0500 185,936 -0.00(-3.85%)
Mar 04, 2024 0.0550 0.0550 0.0400 0.0520 175,602 -0.00(-5.45%)
Mar 01, 2024 0.0495 0.0550 0.0400 0.0550 356,900 +0.01(+11.11%)
Feb 29, 2024 0.0473 0.0495 0.0450 0.0495 144,650 +0.00(+0.00%)
Feb 28, 2024 0.0425 0.0495 0.0410 0.0495 198,641 +0.00(+1.64%)
Feb 27, 2024 0.0400 0.0487 0.0360 0.0487 202,657 +0.01(+31.27%)
Feb 26, 2024 0.0365 0.0400 0.0312 0.0371 375,061 -0.00(-4.38%)
Feb 23, 2024 0.0380 0.0450 0.0350 0.0388 354,000 -0.01(-13.78%)
Feb 22, 2024 0.0381 0.0466 0.0380 0.0450 113,406 -0.00(-5.06%)
Feb 21, 2024 0.0490 0.0490 0.0400 0.0474 135,678 -0.00(-3.27%)
Feb 20, 2024 0.0450 0.0490 0.0390 0.0490 188,722 +0.01(+13.95%)
Feb 16, 2024 0.0388 0.0473 0.0388 0.0430 137,300 -0.00(-4.23%)
Feb 15, 2024 0.0440 0.0489 0.0388 0.0449 155,864 +0.00(+2.05%)
Feb 14, 2024 0.0380 0.0440 0.0380 0.0440 229,903 +0.01(+15.79%)
Feb 13, 2024 0.0350 0.0447 0.0350 0.0380 274,563 -0.01(-15.56%)
Feb 12, 2024 0.0375 0.0450 0.0351 0.0450 346,800 +0.00(+0.67%)
Feb 09, 2024 0.0380 0.0450 0.0336 0.0447 205,041 +0.00(+11.19%)
Feb 08, 2024 0.0392 0.0484 0.0372 0.0402 103,947 -0.01(-17.96%)
Feb 07, 2024 0.0431 0.0499 0.0427 0.0490 253,272 -0.00(-2.00%)
Feb 06, 2024 0.0549 0.0549 0.0485 0.0500 205,024 +0.00(+0.00%)
Feb 05, 2024 0.0495 0.0599 0.0451 0.0500 204,221 +0.00(+3.09%)
Feb 02, 2024 0.0388 0.0600 0.0320 0.0485 916,875 +0.01(+25.00%)
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.