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

Cls Holdings USA Inc (OP: CLSH )

0.0539 -0.0001 (-0.19%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
Aug 31, 2022 0.0748 0 +0.00(+6.86%)
Aug 30, 2022 0.0700 0.0700 0.0700 0.0700 4,999 +0.00(+3.70%)
Aug 29, 2022 0.0600 0.0675 0.0600 0.0675 785 +0.00(+3.69%)
Aug 26, 2022 0.0600 0.0674 0.0600 0.0651 4,101 -0.01(-7.92%)
Aug 25, 2022 0.0600 0.0707 0.0600 0.0707 23,223 +0.00(+5.52%)
Aug 24, 2022 0.0606 0.0675 0.0600 0.0670 32,738 +0.00(+7.54%)
Aug 23, 2022 0.0680 0.0680 0.0623 0.0623 41,545 +0.00(+0.32%)
Aug 22, 2022 0.0562 0.0621 0.0562 0.0621 67,500 -0.01(-13.63%)
Aug 19, 2022 0.0719 0.0719 0.0561 0.0719 6,860 -0.00(-0.14%)
Aug 18, 2022 0.0641 0.0720 0.0561 0.0720 7,300 -0.00(-3.87%)
Aug 17, 2022 0.0700 0.0749 0.0650 0.0749 33,630 +0.01(+15.94%)
Aug 16, 2022 0.0646 0.0646 0.0646 0.0646 100 +0.00(+5.38%)
Aug 15, 2022 0.0680 0.0749 0.0566 0.0613 21,802 -0.01(-18.27%)
Aug 12, 2022 0.0689 0.0750 0.0669 0.0750 29,585 +0.01(+8.85%)
Aug 10, 2022 0.0689 0 +0.00(+2.84%)
Aug 09, 2022 0.0616 0.0670 0.0565 0.0670 27,536 +0.01(+8.41%)
Aug 08, 2022 0.0626 0.0689 0.0565 0.0618 19,166 -0.01(-10.43%)
Aug 05, 2022 0.0653 0.0698 0.0600 0.0690 129,400 -0.00(-1.29%)
Aug 04, 2022 0.0605 0.0699 0.0605 0.0699 5,000 +0.00(+0.00%)
Aug 03, 2022 0.0699 0.0699 0.0545 0.0699 86,705 +0.00(+0.00%)
Aug 02, 2022 0.0699 0.0699 0.0610 0.0699 11,100 +0.01(+8.20%)
Aug 01, 2022 0.0610 0.0699 0.0610 0.0646 27,750 +0.00(+5.56%)
Jul 29, 2022 0.0670 0.0700 0.0612 0.0612 230,044 -0.01(-18.29%)
Jul 28, 2022 0.0749 0.0749 0.0749 0.0749 540 +0.00(+0.00%)
Jul 27, 2022 0.0749 0.0749 0.0645 0.0749 57,909 +0.00(+0.00%)
Jul 26, 2022 0.0745 0.0750 0.0680 0.0749 10,211 +0.00(+2.46%)
Jul 25, 2022 0.0640 0.0731 0.0640 0.0731 760 -0.00(-1.88%)
Jul 22, 2022 0.0750 0.0750 0.0642 0.0745 27,616 +0.00(+6.43%)
Jul 21, 2022 0.0689 0.0799 0.0640 0.0700 11,646 +0.00(+0.00%)
Jul 20, 2022 0.0630 0.0799 0.0630 0.0700 11,774 -0.01(-12.39%)
Jul 19, 2022 0.0799 0.0799 0.0626 0.0799 2,970 +0.00(+2.44%)
Jul 18, 2022 0.0655 0.0800 0.0655 0.0780 4,513 -0.00(-1.39%)
Jul 15, 2022 0.0800 0.0800 0.0655 0.0791 121,819 -0.01(-10.11%)
Jul 14, 2022 0.0630 0.0890 0.0626 0.0880 26,400 +0.01(+16.09%)
Jul 13, 2022 0.0890 0.0890 0.0635 0.0758 6,620 -0.01(-15.78%)
Jul 12, 2022 0.0800 0.0900 0.0626 0.0900 25,162 +0.01(+14.21%)
Jul 11, 2022 0.0715 0.0940 0.0708 0.0788 26,500 -0.00(-1.50%)
Jul 08, 2022 0.0783 0.0940 0.0713 0.0800 7,100 +0.00(+1.27%)
Jul 07, 2022 0.0840 0.0940 0.0617 0.0790 8,152 -0.01(-15.96%)
Jul 05, 2022 0.0940 0 -0.00(-3.89%)
Jul 01, 2022 0.0605 0.0978 0.0605 0.0978 11,214 +0.02(+30.23%)
Jun 30, 2022 0.0611 0.0900 0.0611 0.0751 6,868 +0.01(+19.78%)
Jun 29, 2022 0.0627 0.0627 0.0627 0.0627 7,125 +0.00(+4.50%)
Jun 28, 2022 0.0650 0.0964 0.0600 0.0600 116,080 -0.01(-19.03%)
Jun 24, 2022 0.0741 0 +0.00(+2.21%)
Jun 23, 2022 0.0650 0.0951 0.0650 0.0725 21,188 -0.01(-9.15%)
Jun 22, 2022 0.0979 0.0979 0.0650 0.0798 31,729 -0.01(-8.80%)
Jun 21, 2022 0.0749 0.0875 0.0744 0.0875 66,331 +0.02(+24.64%)
Jun 17, 2022 0.0748 0.0875 0.0702 0.0702 34,537 +0.00(+0.29%)
Jun 16, 2022 0.0702 0.0775 0.0600 0.0700 262,108 -0.01(-10.26%)
Jun 15, 2022 0.0819 0.0819 0.0688 0.0780 17,250 -0.00(-1.02%)
Jun 14, 2022 0.0700 0.0798 0.0689 0.0788 25,553 +0.01(+12.57%)
Jun 13, 2022 0.0775 0.0775 0.0688 0.0700 47,172 +0.00(+0.00%)
Jun 10, 2022 0.0700 0.0775 0.0700 0.0700 13,235 +0.00(+0.00%)
Jun 09, 2022 0.0740 0.0740 0.0700 0.0700 910 -0.00(-1.41%)
Jun 07, 2022 0.0710 60 -0.00(-0.14%)
Jun 06, 2022 0.0710 0.0711 0.0688 0.0711 38,130 -0.00(-3.92%)
Jun 03, 2022 0.0740 0.0740 0.0740 0.0740 210 +0.00(+0.00%)
Jun 02, 2022 0.0700 0.0740 0.0700 0.0740 4,500 -0.00(-0.54%)
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.