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: 3:58 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 0.0496 0.0496 0.0365 0.0365 9,170 -0.01(-24.90%)
Nov 29, 2023 0.0499 0.0499 0.0401 0.0486 83,075 -0.00(-2.80%)
Nov 28, 2023 0.0303 0.0500 0.0301 0.0500 161,361 +0.02(+46.20%)
Nov 27, 2023 0.0400 0.0400 0.0315 0.0342 46,701 -0.00(-5.79%)
Nov 24, 2023 0.0398 0.0399 0.0291 0.0363 110,927 -0.00(-9.02%)
Nov 22, 2023 0.0399 0.0399 0.0398 0.0399 3,044 +0.00(+0.25%)
Nov 21, 2023 0.0321 0.0399 0.0320 0.0398 45,012 +0.00(+13.07%)
Nov 20, 2023 0.0370 0.0400 0.0334 0.0352 36,178 -0.00(-12.00%)
Nov 17, 2023 0.0329 0.0400 0.0290 0.0400 42,645 +0.00(+0.00%)
Nov 16, 2023 0.0370 0.0400 0.0298 0.0400 65,253 +0.01(+18.34%)
Nov 15, 2023 0.0370 0.0400 0.0267 0.0338 408,690 -0.00(-8.65%)
Nov 14, 2023 0.0400 0.0400 0.0308 0.0370 36,265 -0.00(-7.50%)
Nov 13, 2023 0.0370 0.0400 0.0363 0.0400 3,925 +0.00(+0.00%)
Nov 10, 2023 0.0402 0.0402 0.0350 0.0400 32,219 -0.00(-8.47%)
Nov 09, 2023 0.0437 0.0437 0.0437 0.0437 2,050 +0.00(+0.23%)
Nov 08, 2023 0.0350 0.0436 0.0333 0.0436 88,000 +0.00(+1.40%)
Nov 07, 2023 0.0351 0.0437 0.0276 0.0430 93,846 -0.00(-2.27%)
Nov 06, 2023 0.0440 0.0440 0.0440 0.0440 749 +0.00(+3.53%)
Nov 02, 2023 0.0425 0 -0.00(-5.56%)
Nov 01, 2023 0.0401 0.0450 0.0363 0.0450 29,039 -0.00(-0.22%)
Oct 31, 2023 0.0451 0.0451 0.0451 0.0451 200 +0.01(+12.75%)
Oct 30, 2023 0.0438 0.0499 0.0400 0.0400 21,526 -0.00(-6.98%)
Oct 27, 2023 0.0400 0.0499 0.0400 0.0430 20,907 -0.01(-14.00%)
Oct 25, 2023 0.0500 0 +0.00(+4.17%)
Oct 24, 2023 0.0420 0.0499 0.0401 0.0480 28,479 +0.01(+11.63%)
Oct 23, 2023 0.0470 0.0470 0.0430 0.0430 32,522 -0.01(-10.42%)
Oct 20, 2023 0.0450 0.0499 0.0450 0.0480 13,750 -0.00(-4.00%)
Oct 19, 2023 0.0450 0.0500 0.0450 0.0500 14,942 +0.01(+11.11%)
Oct 18, 2023 0.0450 0.0450 0.0450 0.0450 35,691 -0.01(-10.00%)
Oct 17, 2023 0.0475 0.0500 0.0465 0.0500 2,450 +0.00(+0.00%)
Oct 16, 2023 0.0589 0.0589 0.0450 0.0500 30,313 -0.01(-15.11%)
Oct 13, 2023 0.0506 0.0589 0.0506 0.0589 1,288 +0.00(+3.33%)
Oct 11, 2023 0.0570 115 -0.00(-1.72%)
Oct 10, 2023 0.0545 0.0580 0.0501 0.0580 5,650 +0.00(+6.42%)
Oct 09, 2023 0.0545 0.0545 0.0545 0.0545 2,350 +0.01(+14.98%)
Oct 05, 2023 0.0474 5,084 -0.00(-8.85%)
Oct 03, 2023 0.0520 0 +0.00(+4.00%)
Oct 02, 2023 0.0500 0.0589 0.0500 0.0500 106,549 -0.01(-15.11%)
Sep 29, 2023 0.0499 0.0589 0.0499 0.0589 34,000 +0.01(+25.32%)
Sep 28, 2023 0.0451 0.0498 0.0451 0.0470 2,800 -0.00(-5.81%)
Sep 27, 2023 0.0452 0.0499 0.0451 0.0499 34,371 +0.00(+5.05%)
Sep 26, 2023 0.0499 0.0499 0.0475 0.0475 6,657 -0.00(-4.81%)
Sep 25, 2023 0.0471 0.0499 0.0499 0.0499 28,435 -0.00(-0.20%)
Sep 22, 2023 0.0452 0.0549 0.0451 0.0500 111,676 -0.00(-9.09%)
Sep 21, 2023 0.0550 0.0550 0.0451 0.0550 25,926 +0.00(+0.00%)
Sep 20, 2023 0.0510 0.0550 0.0476 0.0550 8,615 +0.00(+9.78%)
Sep 19, 2023 0.0500 0.0549 0.0470 0.0501 49,060 -0.00(-8.91%)
Sep 18, 2023 0.0560 0.0590 0.0500 0.0550 10,312 +0.00(+7.21%)
Sep 15, 2023 0.0550 0.0578 0.0513 0.0513 14,524 -0.00(-5.00%)
Sep 14, 2023 0.0745 0.0745 0.0480 0.0540 185,524 -0.01(-20.12%)
Sep 13, 2023 0.0470 0.0676 0.0470 0.0676 42,950 +0.00(+0.90%)
Sep 12, 2023 0.0600 0.0670 0.0475 0.0670 195,830 +0.01(+27.62%)
Sep 11, 2023 0.0805 0.0900 0.0479 0.0525 1,725,930 -0.03(-38.24%)
Sep 08, 2023 0.0800 0.0850 0.0725 0.0850 35,170 +0.01(+19.72%)
Sep 07, 2023 0.0701 0.0800 0.0700 0.0710 52,900 -0.00(-5.33%)
Sep 06, 2023 0.0788 0.0825 0.0750 0.0750 9,893 -0.01(-9.09%)
Sep 05, 2023 0.0850 0.0850 0.0773 0.0825 34,200 -0.00(-1.20%)
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.