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

Cls Holdings USA Inc (OP: CLSH )

0.0506 -0.0044 (-8.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 1, 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 (%)
Oct 31, 2018 0.9650 1.000 0.9300 0.9700 54,120 +0.00(+0.00%)
Oct 30, 2018 0.9700 0.9700 0.9250 0.9700 51,226 +0.02(+2.11%)
Oct 29, 2018 0.9800 0.9800 0.9250 0.9500 35,729 -0.03(-2.56%)
Oct 26, 2018 0.9900 0.9900 0.9250 0.9750 47,600 -0.02(-2.26%)
Oct 25, 2018 0.9600 0.9975 0.8700 0.9975 162,749 +0.05(+5.00%)
Oct 24, 2018 0.9400 0.9800 0.9100 0.9500 36,438 +0.00(+0.00%)
Oct 23, 2018 0.9800 1.000 0.9300 0.9500 40,246 -0.04(-4.04%)
Oct 22, 2018 0.9700 0.9975 0.9200 0.9900 139,908 +0.04(+4.21%)
Oct 19, 2018 0.9550 0.9800 0.9200 0.9500 65,100 +0.01(+1.32%)
Oct 18, 2018 1.000 1.000 0.9200 0.9376 73,489 -0.05(-5.29%)
Oct 17, 2018 0.9200 0.9900 0.9200 0.9900 57,544 +0.01(+1.12%)
Oct 16, 2018 0.9800 1.000 0.9100 0.9790 81,107 -0.00(-0.41%)
Oct 15, 2018 1.000 1.000 0.9225 0.9830 44,227 -0.01(-0.71%)
Oct 12, 2018 1.000 1.000 0.9125 0.9900 86,300 +0.00(+0.00%)
Oct 11, 2018 0.9900 0.9950 0.9100 0.9900 72,444 +0.06(+6.46%)
Oct 10, 2018 0.9800 1.000 0.9100 0.9299 48,611 -0.02(-2.12%)
Oct 09, 2018 0.9600 1.000 0.9200 0.9500 60,044 -0.03(-3.06%)
Oct 08, 2018 1.025 1.050 0.9100 0.9800 110,726 -0.05(-4.85%)
Oct 05, 2018 1.050 1.080 0.9800 1.030 236,000 -0.02(-1.90%)
Oct 04, 2018 1.050 1.100 1.000 1.050 112,080 +0.04(+3.96%)
Oct 03, 2018 1.070 1.090 1.010 1.010 92,844 +0.00(+0.00%)
Oct 02, 2018 1.060 1.100 1.010 1.010 232,584 -0.05(-4.72%)
Oct 01, 2018 1.000 1.090 1.000 1.060 142,203 +0.05(+4.95%)
Sep 28, 2018 1.000 1.050 0.9430 1.010 61,600 +0.02(+2.02%)
Sep 27, 2018 1.050 1.050 0.9100 0.9900 125,847 -0.06(-5.71%)
Sep 26, 2018 1.075 1.100 0.9900 1.050 170,827 -0.02(-1.87%)
Sep 25, 2018 1.060 1.100 1.050 1.070 120,534 +0.00(+0.00%)
Sep 24, 2018 1.120 1.140 1.060 1.070 78,034 -0.03(-2.73%)
Sep 21, 2018 1.090 1.140 1.050 1.100 168,200 +0.02(+1.80%)
Sep 20, 2018 1.100 1.110 1.010 1.081 320,675 +0.09(+8.87%)
Sep 19, 2018 1.100 1.120 0.9850 0.9925 227,351 -0.06(-5.48%)
Sep 18, 2018 1.175 1.200 1.020 1.050 226,727 -0.07(-6.25%)
Sep 17, 2018 1.020 1.130 0.9400 1.120 384,178 +0.15(+15.70%)
Sep 14, 2018 0.9000 1.000 0.9000 0.9680 66,500 +0.06(+6.37%)
Sep 13, 2018 0.8700 0.9450 0.8200 0.9100 211,037 +0.06(+6.43%)
Sep 12, 2018 1.000 1.000 0.8200 0.8550 163,680 -0.12(-12.76%)
Sep 11, 2018 1.015 1.020 0.9500 0.9800 55,627 -0.02(-2.00%)
Sep 10, 2018 1.000 1.000 0.9370 1.000 64,749 +0.00(+0.00%)
Sep 07, 2018 0.9850 1.000 0.9300 1.000 91,900 +0.05(+5.26%)
Sep 06, 2018 0.9800 0.9800 0.9000 0.9500 100,149 -0.02(-2.06%)
Sep 05, 2018 0.9800 1.040 0.9000 0.9700 216,617 +0.04(+4.85%)
Sep 04, 2018 1.050 1.050 0.8951 0.9251 340,819 -0.12(-11.90%)
Aug 31, 2018 1.050 1.050 1.050 0 -0.07(-6.25%)
Aug 30, 2018 1.150 1.150 1.040 1.120 161,971 +0.03(+2.75%)
Aug 29, 2018 1.200 1.210 1.080 1.090 142,766 -0.05(-4.39%)
Aug 28, 2018 1.210 1.210 1.110 1.140 126,431 -0.04(-3.39%)
Aug 27, 2018 1.055 1.260 1.055 1.180 213,053 +0.12(+11.32%)
Aug 24, 2018 1.045 1.090 1.030 1.060 63,400 -0.02(-1.85%)
Aug 23, 2018 1.140 1.140 1.020 1.080 97,789 -0.02(-1.77%)
Aug 22, 2018 1.060 1.110 1.010 1.099 147,548 +0.01(+0.87%)
Aug 21, 2018 1.200 1.250 1.050 1.090 339,382 -0.10(-8.40%)
Aug 20, 2018 0.9700 1.220 0.9700 1.190 388,603 +0.20(+20.81%)
Aug 17, 2018 1.130 1.130 0.9300 0.9850 143,500 -0.14(-12.83%)
Aug 16, 2018 1.165 1.190 0.9701 1.130 156,453 -0.04(-3.42%)
Aug 15, 2018 1.180 1.195 1.060 1.170 131,321 +0.01(+0.86%)
Aug 14, 2018 0.9600 1.280 0.9600 1.160 349,200 +0.18(+18.37%)
Aug 13, 2018 1.050 1.050 0.9200 0.9800 66,860 -0.02(-2.00%)
Aug 10, 2018 1.190 1.350 0.9200 1.000 317,400 -0.19(-15.97%)
Aug 09, 2018 0.9300 1.190 0.9100 1.190 368,531 +0.32(+36.78%)
Aug 08, 2018 0.7400 1.000 0.7200 0.8700 368,715 +0.14(+19.18%)
Aug 07, 2018 0.7200 0.7400 0.7100 0.7300 106,730 +0.02(+2.46%)
Aug 06, 2018 0.6900 0.7500 0.6650 0.7125 22,944 +0.01(+1.79%)
Aug 03, 2018 0.6875 0.7400 0.6500 0.7000 25,500 -0.01(-0.71%)
Aug 02, 2018 0.7050 0.7285 0.6500 0.7050 66,545 +0.01(+0.71%)
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.