Skip to main content

Cls Holdings USA Inc (OP: CLSH )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Mar 28, 2018 0.6600 0.6700 0.6100 0.6600 4,580 +0.01(+1.54%)
Mar 27, 2018 0.6600 0.6900 0.6000 0.6500 24,589 -0.01(-1.52%)
Mar 26, 2018 0.6600 0.7200 0.6600 0.6600 3,673 -0.05(-6.91%)
Mar 23, 2018 0.6660 0.7200 0.6600 0.7090 16,977 +0.05(+7.43%)
Mar 22, 2018 0.7200 0.7200 0.6501 0.6600 4,400 -0.03(-4.35%)
Mar 21, 2018 0.6900 0.6900 0.6900 0.6900 2,805 -0.03(-4.17%)
Mar 20, 2018 0.7379 0.7380 0.7200 0.7200 4,857 -0.02(-2.43%)
Mar 19, 2018 0.6900 0.7399 0.6900 0.7379 6,389 +0.05(+6.94%)
Mar 16, 2018 0.7400 0.7400 0.6900 0.6900 5,227 -0.01(-1.43%)
Mar 15, 2018 0.7400 0.7400 0.6820 0.7000 3,946 +0.00(+0.00%)
Mar 14, 2018 0.7400 0.7400 0.7000 0.7000 4,743 +0.00(+0.00%)
Mar 13, 2018 0.7500 0.7850 0.7000 0.7000 57,701 -0.01(-1.41%)
Mar 12, 2018 0.7500 0.7500 0.7000 0.7100 7,540 -0.01(-1.39%)
Mar 09, 2018 0.7000 0.7200 0.7000 0.7200 8,383 +0.02(+2.13%)
Mar 08, 2018 0.7400 0.7500 0.7050 0.7050 11,204 +0.01(+0.71%)
Mar 07, 2018 0.7500 0.7500 0.5700 0.7000 7,035 +0.05(+7.69%)
Mar 06, 2018 0.6800 0.7500 0.6500 0.6500 28,194 -0.05(-7.14%)
Mar 05, 2018 0.7500 0.7500 0.7000 0.7000 5,025 -0.05(-6.42%)
Mar 02, 2018 0.5500 0.7480 0.5500 0.7480 3,538 -0.00(-0.27%)
Mar 01, 2018 0.6200 0.7500 0.6200 0.7500 11,129 +0.13(+20.97%)
Feb 28, 2018 0.6400 0.6999 0.3950 0.6200 15,382 -0.06(-8.82%)
Feb 27, 2018 0.6800 0.6800 0.6100 0.6800 17,450 -0.02(-2.86%)
Feb 26, 2018 0.7000 0.7000 0.6450 0.7000 3,789 +0.00(+0.65%)
Feb 23, 2018 0.7000 0.7000 0.6950 0.6955 45,343 +0.02(+2.28%)
Feb 22, 2018 0.8000 0.8000 0.5401 0.6800 61,233 -0.13(-16.05%)
Feb 21, 2018 0.8200 0.8200 0.8000 0.8100 6,747 +0.04(+5.19%)
Feb 20, 2018 0.8300 0.8300 0.7700 0.7700 20,205 +0.01(+1.32%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Feb 15, 2018 0.8200 0.8200 0.7677 0.7700 27,209 -0.05(-6.09%)
Feb 14, 2018 0.8300 0.7700 0.8199 18,243 -0.00(-0.01%)
Feb 13, 2018 0.8150 0.8300 0.7701 0.8200 21,155 +0.00(+0.00%)
Feb 12, 2018 0.8140 0.8200 0.7850 0.8200 31,839 +0.05(+6.49%)
Feb 09, 2018 0.8100 0.8200 0.7661 0.7700 20,087 -0.04(-4.94%)
Feb 08, 2018 0.8000 0.8100 0.7750 0.8100 47,178 +0.01(+1.25%)
Feb 07, 2018 0.8300 0.8300 0.8000 0.8000 7,320 -0.02(-2.81%)
Feb 06, 2018 0.8000 0.8300 0.8000 0.8231 6,416 +0.00(+0.38%)
Feb 05, 2018 0.8200 0.8500 0.8200 0.8200 25,852 -0.02(-2.15%)
Feb 02, 2018 0.8500 0.8500 0.8000 0.8380 9,990 +0.01(+1.58%)
Feb 01, 2018 0.8600 0.8600 0.8000 0.8250 33,327 -0.04(-4.07%)
Jan 31, 2018 0.8200 0.9100 0.7600 0.8600 88,006 +0.04(+4.88%)
Jan 30, 2018 0.7500 0.9400 0.7500 0.8200 125,207 +0.07(+9.33%)
Jan 29, 2018 0.7600 0.7700 0.7500 0.7500 35,544 -0.02(-2.58%)
Jan 26, 2018 0.7700 0.7700 0.7200 0.7699 32,065 -0.00(-0.01%)
Jan 25, 2018 0.7799 0.7800 0.7500 0.7700 24,396 +0.00(+0.00%)
Jan 24, 2018 0.7700 0.7800 0.7300 0.7700 72,771 +0.02(+2.67%)
Jan 23, 2018 0.6401 0.7500 0.6401 0.7500 32,591 +0.05(+7.14%)
Jan 22, 2018 0.7000 0.7500 0.6100 0.7000 29,374 -0.05(-6.67%)
Jan 19, 2018 0.7600 0.7700 0.7000 0.7500 21,155 +0.03(+4.17%)
Jan 18, 2018 0.7700 0.7700 0.7000 0.7200 22,201 -0.03(-3.74%)
Jan 17, 2018 0.7500 0.7700 0.6750 0.7480 36,422 -0.00(-0.27%)
Jan 16, 2018 0.6800 0.7500 0.6000 0.7500 18,661 +0.07(+10.29%)
Jan 12, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Jan 11, 2018 0.7550 0.7550 0.6900 0.6900 13,761 -0.06(-8.60%)
Jan 10, 2018 0.7500 0.7700 0.7100 0.7549 49,186 +0.02(+2.71%)
Jan 09, 2018 0.7500 0.7546 0.7300 0.7350 53,330 -0.01(-1.34%)
Jan 08, 2018 0.7500 0.7600 0.7100 0.7450 72,535 +0.04(+4.93%)
Jan 05, 2018 0.6500 0.7390 0.6500 0.7100 18,282 +0.00(+0.21%)
Jan 04, 2018 0.7780 0.8000 0.5520 0.7085 88,163 -0.07(-8.58%)
Jan 03, 2018 0.7600 0.9400 0.7200 0.7750 80,726 +0.03(+3.33%)
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.