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

Cls Holdings USA Inc (OP: CLSH )

0.0561 +0.0011 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 30, 2017 0.3750 0.4776 0.3750 0.4000 84,523 +0.09(+29.03%)
Aug 29, 2017 0.2700 0.4500 0.2699 0.3100 15,022 +0.07(+29.17%)
Aug 28, 2017 0.2619 0.2700 0.2400 0.2400 130,908 +0.00(+0.00%)
Aug 25, 2017 0.3300 0.3300 0.2350 0.2400 47,245 -0.06(-20.00%)
Aug 24, 2017 0.3300 0.3300 0.3000 0.3000 27,591 -0.05(-14.29%)
Aug 23, 2017 0.3800 0.4000 0.3500 0.3500 16,060 -0.03(-7.89%)
Aug 22, 2017 0.3489 0.3800 0.3489 0.3800 7,425 +0.02(+5.09%)
Aug 21, 2017 0.3168 0.3780 0.3100 0.3616 5,448 -0.02(-4.82%)
Aug 18, 2017 0.4500 0.4500 0.3000 0.3799 20,225 -0.04(-8.46%)
Aug 17, 2017 0.4250 0.4250 0.3200 0.4150 48,700 +0.00(+0.00%)
Aug 16, 2017 0.4250 0.4250 0.4150 0.4150 600 +0.01(+3.75%)
Aug 15, 2017 0.4500 0.4500 0.3842 0.4000 37,750 -0.01(-2.44%)
Aug 14, 2017 0.4200 0.4200 0.3320 0.4100 9,398 +0.03(+7.89%)
Aug 11, 2017 0.4100 0.4100 0.3618 0.3800 17,585 -0.03(-7.68%)
Aug 10, 2017 0.3750 0.4116 0.3500 0.4116 14,395 +0.07(+19.48%)
Aug 09, 2017 0.3000 0.3578 0.3000 0.3445 8,965 -0.03(-8.13%)
Aug 07, 2017 0.3750 0.3750 0.3750 82 +0.00(+0.00%)
Aug 04, 2017 0.3500 0.3750 0.3500 0.3750 4,706 +0.03(+7.14%)
Aug 03, 2017 0.3850 0.3850 0.3000 0.3500 14,242 -0.04(-9.09%)
Aug 02, 2017 0.3850 0.3850 0.3850 0.3850 5,112 +0.01(+1.32%)
Aug 01, 2017 0.3800 0.3800 0.3100 0.3800 11,900 -0.01(-1.30%)
Jul 31, 2017 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
Jul 28, 2017 0.3850 0.3850 0.3800 0.3800 9,877 +0.03(+8.26%)
Jul 27, 2017 0.3500 0.3510 0.3000 0.3510 30,815 +0.05(+17.00%)
Jul 26, 2017 0.3720 0.4000 0.3000 0.3000 13,857 +0.00(+0.00%)
Jul 25, 2017 0.4000 0.4000 0.3000 0.3000 4,650 -0.02(-6.25%)
Jul 24, 2017 0.3500 0.3500 0.2700 0.3200 22,207 -0.01(-3.50%)
Jul 21, 2017 0.2610 0.3869 0.2610 0.3316 26,255 +0.08(+32.69%)
Jul 20, 2017 0.2477 0.2500 0.2400 0.2499 11,580 +0.01(+4.15%)
Jul 19, 2017 0.2100 0.2399 0.2001 0.2399 22,920 -0.00(-0.32%)
Jul 18, 2017 0.3500 0.3500 0.1500 0.2407 86,793 -0.12(-33.13%)
Jul 17, 2017 0.3800 0.3999 0.3500 0.3600 12,950 -0.04(-9.98%)
Jul 14, 2017 0.3999 0.3999 0.3625 0.3999 8,275 -0.00(-0.46%)
Jul 13, 2017 0.4115 0.4250 0.4000 0.4017 8,250 +0.00(+0.44%)
Jul 12, 2017 0.3900 0.4750 0.3500 0.4000 60,360 +0.02(+3.90%)
Jul 11, 2017 0.3600 0.3850 0.3600 0.3850 650 +0.03(+6.94%)
Jul 10, 2017 0.4050 0.4100 0.3600 0.3600 80,696 -0.05(-12.30%)
Jul 07, 2017 0.4130 0.4500 0.4000 0.4105 122,400 +0.00(+0.12%)
Jul 06, 2017 0.4050 0.4750 0.4000 0.4100 103,599 +0.01(+1.91%)
Jul 05, 2017 0.4800 0.4950 0.3700 0.4023 276,173 -0.05(-10.60%)
Jul 03, 2017 0.3625 0.4750 0.2800 0.4500 279,601 +0.15(+50.05%)
Jun 30, 2017 0.1320 0.3000 0.1320 0.2999 582,002 +0.20(+199.90%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 6,425 +0.00(+0.00%)
Jun 28, 2017 0.0920 0.1035 0.0920 0.1000 101,052 +0.00(+0.00%)
Jun 27, 2017 0.1500 0.1500 0.0920 0.1000 22,500 -0.00(-4.76%)
Jun 26, 2017 0.1060 0.1258 0.1000 0.1050 66,000 +0.00(+2.44%)
Jun 23, 2017 0.1025 0.1025 0.1025 0.1025 10,000 -0.00(-2.38%)
Jun 22, 2017 0.1190 0.1190 0.1050 0.1050 32,998 +0.00(+0.00%)
Jun 21, 2017 0.1182 0.1182 0.1050 0.1050 7,578 +0.00(+1.74%)
Jun 20, 2017 0.1060 0.1600 0.1032 0.1032 67,780 -0.03(-21.92%)
Jun 19, 2017 0.1060 0.1400 0.1060 0.1322 7,500 -0.02(-11.88%)
Jun 16, 2017 0.0961 0.1500 0.0961 0.1500 15,704 +0.03(+21.70%)
Jun 15, 2017 0.1225 0.1242 0.1225 0.1232 16,700 -0.00(-1.02%)
Jun 14, 2017 0.0700 0.1245 0.0700 0.1245 7,528 -0.01(-7.70%)
Jun 13, 2017 0.1400 0.1400 0.0900 0.1349 50,100 +0.01(+7.93%)
Jun 12, 2017 0.1250 0.1250 0.1134 0.1250 32,850 +0.01(+13.64%)
Jun 09, 2017 0.1250 0.1250 0.1100 0.1100 55,600 -0.01(-8.33%)
Jun 08, 2017 0.1200 0.1200 0.1200 0.1200 6,300 +0.00(+0.00%)
Jun 07, 2017 0.1036 0.1220 0.1010 0.1200 67,066 +0.00(+0.00%)
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.