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: 3:59 PM EDT, Apr 22, 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, 2023 0.0755 0.0800 0.0700 0.0750 37,025 +0.00(+1.35%)
Aug 30, 2023 0.0605 0.0800 0.0605 0.0740 96,214 -0.00(-1.33%)
Aug 29, 2023 0.0638 0.0750 0.0638 0.0750 23,900 +0.00(+7.14%)
Aug 28, 2023 0.0750 0.0750 0.0644 0.0700 24,950 -0.00(-6.67%)
Aug 25, 2023 0.0800 0.0800 0.0638 0.0750 24,466 +0.01(+15.38%)
Aug 24, 2023 0.0600 0.0650 0.0593 0.0650 1,300 +0.00(+0.00%)
Aug 23, 2023 0.0700 0.0700 0.0593 0.0650 29,400 -0.00(-7.01%)
Aug 21, 2023 0.0699 72 +0.01(+9.22%)
Aug 18, 2023 0.0722 0.0800 0.0640 0.0640 2,600 -0.01(-14.67%)
Aug 17, 2023 0.0650 0.0750 0.0650 0.0750 30,350 +0.00(+7.14%)
Aug 16, 2023 0.0725 0.0800 0.0600 0.0700 27,823 +0.01(+16.86%)
Aug 15, 2023 0.0557 0.0700 0.0453 0.0599 133,173 -0.01(-7.85%)
Aug 14, 2023 0.0536 0.0650 0.0536 0.0650 1,734 +0.00(+1.56%)
Aug 11, 2023 0.0640 0.0650 0.0586 0.0640 46,500 -0.00(-1.08%)
Aug 10, 2023 0.0523 0.0700 0.0511 0.0647 139,750 -0.00(-6.91%)
Aug 09, 2023 0.0600 0.0695 0.0470 0.0695 98,467 +0.01(+26.36%)
Aug 08, 2023 0.0800 0.0800 0.0451 0.0550 347,939 -0.03(-35.22%)
Aug 07, 2023 0.0675 0.0880 0.0675 0.0849 17,175 -0.00(-4.07%)
Aug 04, 2023 0.0900 0.0900 0.0680 0.0885 44,050 +0.01(+12.03%)
Aug 03, 2023 0.0840 0.0900 0.0759 0.0790 19,937 -0.01(-5.95%)
Aug 02, 2023 0.0845 0.0845 0.0667 0.0840 42,920 +0.00(+0.00%)
Aug 01, 2023 0.0840 0.0840 0.0840 0.0840 1,075 -0.00(-0.47%)
Jul 31, 2023 0.0651 0.0950 0.0575 0.0844 77,819 +0.01(+17.22%)
Jul 28, 2023 0.0750 0.0838 0.0600 0.0720 143,800 -0.01(-13.36%)
Jul 27, 2023 0.0900 0.1020 0.0750 0.0831 91,825 -0.01(-12.53%)
Jul 26, 2023 0.0800 0.1020 0.0710 0.0950 74,799 +0.03(+46.15%)
Jul 25, 2023 0.0674 0.0674 0.0650 0.0650 32,401 -0.00(-3.85%)
Jul 24, 2023 0.0450 0.0745 0.0450 0.0676 50,745 -0.00(-2.73%)
Jul 21, 2023 0.0890 0.0890 0.0695 0.0695 1,376 +0.01(+8.59%)
Jul 20, 2023 0.1170 0.1170 0.0640 0.0640 123,958 -0.01(-8.57%)
Jul 19, 2023 0.0600 0.1200 0.0573 0.0700 79,390 +0.01(+8.53%)
Jul 18, 2023 0.0476 0.0704 0.0476 0.0645 34,174 +0.01(+24.04%)
Jul 17, 2023 0.0510 0.0520 0.0498 0.0520 58,024 +0.00(+3.17%)
Jul 14, 2023 0.0500 0.0520 0.0480 0.0504 131,934 +0.00(+6.78%)
Jul 13, 2023 0.0499 0.0500 0.0443 0.0472 146,122 -0.00(-1.67%)
Jul 12, 2023 0.0464 0.0480 0.0351 0.0480 285,365 +0.01(+17.65%)
Jul 11, 2023 0.0435 0.0465 0.0351 0.0408 56,113 -0.01(-12.26%)
Jul 10, 2023 0.0438 0.0471 0.0390 0.0465 70,350 +0.01(+13.41%)
Jul 07, 2023 0.0420 0.0450 0.0410 0.0410 11,950 -0.00(-8.89%)
Jul 06, 2023 0.0438 0.0450 0.0420 0.0450 63,994 +0.00(+4.65%)
Jul 05, 2023 0.0479 0.0479 0.0400 0.0430 15,347 +0.00(+3.37%)
Jul 03, 2023 0.0415 0.0416 0.0400 0.0416 55,000 -0.00(-7.56%)
Jun 30, 2023 0.0430 0.0489 0.0430 0.0450 26,925 +0.00(+0.22%)
Jun 29, 2023 0.0489 0.0489 0.0437 0.0449 1,334 -0.00(-1.32%)
Jun 28, 2023 0.0405 0.0455 0.0400 0.0455 58,525 +0.00(+1.11%)
Jun 27, 2023 0.0355 0.0450 0.0355 0.0450 247,900 +0.00(+3.45%)
Jun 26, 2023 0.0400 0.0435 0.0395 0.0435 30,550 -0.00(-3.12%)
Jun 23, 2023 0.0410 0.0449 0.0410 0.0449 473 +0.00(+0.22%)
Jun 21, 2023 0.0448 103 +0.00(+5.41%)
Jun 20, 2023 0.0391 0.0425 0.0382 0.0425 30,300 -0.01(-13.09%)
Jun 16, 2023 0.0420 0.0489 0.0416 0.0489 125,132 +0.00(+0.00%)
Jun 15, 2023 0.0489 0.0489 0.0365 0.0489 70,110 +0.01(+14.52%)
Jun 14, 2023 0.0453 0.0489 0.0410 0.0427 28,151 -0.00(-7.17%)
Jun 13, 2023 0.0380 0.0460 0.0376 0.0460 145,281 +0.01(+21.05%)
Jun 12, 2023 0.0380 0.0525 0.0350 0.0380 512,659 -0.01(-27.62%)
Jun 09, 2023 0.0525 0.0525 0.0525 0.0525 686 +0.00(+0.00%)
Jun 08, 2023 0.0415 0.0525 0.0415 0.0525 41,246 -0.00(-4.37%)
Jun 07, 2023 0.0480 0.0549 0.0411 0.0549 994 -0.00(-4.85%)
Jun 06, 2023 0.0577 0.0577 0.0401 0.0577 78,820 +0.01(+21.47%)
Jun 05, 2023 0.0475 0.0535 0.0475 0.0475 8,945 +0.00(+5.56%)
Jun 02, 2023 0.0489 0.0535 0.0420 0.0450 2,487 -0.01(-15.09%)
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.