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

Cls Holdings USA Inc (OP: CLSH )

0.0540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
Aug 01, 2018 0.7300 0.7300 0.7000 0.7000 34,379 -0.01(-1.41%)
Jul 31, 2018 0.7350 0.7350 0.7000 0.7100 136,563 +0.01(+1.43%)
Jul 30, 2018 0.7375 0.7700 0.7000 0.7000 125,565 +0.00(+0.00%)
Jul 27, 2018 0.7000 0.7350 0.7000 0.7000 103,900 -0.04(-4.76%)
Jul 26, 2018 0.7350 0.7450 0.7000 0.7350 46,918 +0.00(+0.00%)
Jul 25, 2018 0.7000 0.7350 0.7000 0.7350 40,483 +0.04(+5.00%)
Jul 24, 2018 0.7000 0.7300 0.6500 0.7000 17,598 +0.02(+2.94%)
Jul 23, 2018 0.6911 0.7300 0.6800 0.6800 34,975 -0.01(-1.45%)
Jul 20, 2018 0.7100 0.7100 0.6900 0.6900 5,530 -0.01(-1.43%)
Jul 19, 2018 0.7690 0.7700 0.6950 0.7000 37,516 -0.03(-4.11%)
Jul 18, 2018 0.7500 0.7500 0.6800 0.7300 83,545 +0.00(+0.00%)
Jul 17, 2018 0.7500 0.7500 0.7100 0.7300 32,612 -0.01(-1.35%)
Jul 16, 2018 0.7700 0.7700 0.7100 0.7400 27,103 -0.04(-5.13%)
Jul 13, 2018 0.7800 0.7800 0.7300 0.7800 44,192 +0.01(+1.30%)
Jul 12, 2018 0.7650 0.7800 0.7200 0.7700 39,151 +0.01(+0.65%)
Jul 11, 2018 0.7750 0.7750 0.7500 0.7650 38,359 +0.00(+0.00%)
Jul 10, 2018 0.7650 0.7950 0.7650 0.7650 55,656 -0.01(-0.65%)
Jul 09, 2018 0.8000 0.8000 0.8000 0.7700 59,463 -0.01(-0.65%)
Jul 06, 2018 0.7500 0.7900 0.7500 0.7750 132,711 +0.01(+0.65%)
Jul 05, 2018 0.7300 0.7700 0.7200 0.7700 160,811 +0.05(+6.94%)
Jul 03, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jul 02, 2018 0.7500 0.7500 0.6900 0.7000 99,889 -0.03(-4.11%)
Jun 29, 2018 0.7100 0.7300 0.7000 0.7300 36,880 +0.02(+2.82%)
Jun 28, 2018 0.7000 0.7245 0.6700 0.7100 80,920 +0.01(+1.43%)
Jun 27, 2018 0.7100 0.7475 0.6300 0.7000 25,175 -0.01(-1.41%)
Jun 26, 2018 0.7000 0.7100 0.7000 0.7100 8,075 +0.03(+4.41%)
Jun 25, 2018 0.7500 0.7500 0.6100 0.6800 23,710 -0.02(-2.86%)
Jun 22, 2018 0.6000 0.7000 0.6000 0.7000 47,750 +0.05(+7.69%)
Jun 21, 2018 0.6700 0.6700 0.6500 0.6500 8,805 -0.02(-2.99%)
Jun 20, 2018 0.6700 0.6700 0.6000 0.6700 4,418 +0.02(+3.08%)
Jun 19, 2018 0.6500 0.6700 0.5800 0.6500 42,786 +0.02(+3.17%)
Jun 18, 2018 0.6300 0.6300 0.6200 0.6300 11,700 +0.01(+1.61%)
Jun 15, 2018 0.6500 0.6500 0.6200 2,807 -0.03(-4.62%)
Jun 14, 2018 0.6500 0.6500 0.6500 0.6500 8,513 +0.00(+0.00%)
Jun 13, 2018 0.6600 0.6700 0.6320 0.6500 19,554 +0.00(+0.00%)
Jun 12, 2018 0.6300 0.6500 0.6300 0.6500 6,625 +0.02(+3.17%)
Jun 11, 2018 0.6850 0.6850 0.6300 0.6300 6,488 -0.03(-4.55%)
Jun 08, 2018 0.6500 0.6600 0.6400 0.6600 10,438 +0.02(+3.13%)
Jun 07, 2018 0.6600 0.6600 0.6200 0.6400 7,697 -0.01(-1.54%)
Jun 06, 2018 0.5250 0.6600 0.5250 0.6500 23,863 +0.02(+3.17%)
Jun 05, 2018 0.6500 0.6500 0.6150 0.6300 8,149 -0.02(-3.08%)
Jun 04, 2018 0.6500 0.6500 0.6300 0.6500 7,878 +0.03(+4.84%)
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.