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

Cls Holdings USA Inc (OP: CLSH )

0.0549 -0.0001 (-0.18%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 15, 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 (%)
Jan 31, 2019 0.4000 0.4000 0.2600 0.3600 1,108,122 -0.02(-5.24%)
Jan 30, 2019 0.4550 0.4958 0.3475 0.3799 1,239,403 -0.10(-20.85%)
Jan 29, 2019 0.4850 0.5000 0.4400 0.4800 175,689 +0.00(+0.00%)
Jan 28, 2019 0.4600 0.5000 0.4300 0.4800 97,606 +0.03(+6.67%)
Jan 25, 2019 0.5050 0.5300 0.4450 0.4500 192,800 -0.04(-7.69%)
Jan 24, 2019 0.5100 0.5300 0.4600 0.4875 136,347 -0.01(-2.30%)
Jan 23, 2019 0.5400 0.5700 0.4800 0.4990 113,578 -0.03(-4.95%)
Jan 22, 2019 0.5500 0.5700 0.5200 0.5250 122,927 +0.01(+0.96%)
Jan 18, 2019 0.4500 0.5525 0.4500 0.5200 281,500 +0.06(+13.04%)
Jan 17, 2019 0.5400 0.5400 0.4400 0.4600 217,604 -0.01(-2.11%)
Jan 16, 2019 0.4500 0.4950 0.4300 0.4699 267,486 +0.04(+10.56%)
Jan 15, 2019 0.3850 0.5200 0.3850 0.4250 426,494 -0.08(-15.00%)
Jan 14, 2019 0.4960 0.5200 0.4730 0.5000 136,602 +0.01(+1.65%)
Jan 11, 2019 0.5000 0.5600 0.4600 0.4919 195,500 -0.03(-5.40%)
Jan 10, 2019 0.5700 0.5700 0.5200 0.5200 268,650 -0.01(-1.89%)
Jan 09, 2019 0.5500 0.5800 0.5300 0.5300 127,622 -0.01(-1.82%)
Jan 08, 2019 0.5350 0.5950 0.4950 0.5398 595,190 -0.01(-1.50%)
Jan 07, 2019 0.5700 0.5999 0.4880 0.5480 326,330 -0.01(-1.26%)
Jan 04, 2019 0.5600 0.5900 0.4800 0.5550 394,500 +0.02(+4.42%)
Jan 03, 2019 0.5900 0.6000 0.4800 0.5315 470,832 -0.07(-11.42%)
Jan 02, 2019 0.6700 0.6750 0.5800 0.6000 123,926 -0.06(-9.09%)
Dec 31, 2018 0.6750 0.6750 0.5950 0.6600 348,400 +0.07(+11.86%)
Dec 28, 2018 0.5300 0.7000 0.5300 0.5900 106,400 +0.06(+11.32%)
Dec 27, 2018 0.5300 0.5741 0.5000 0.5300 79,066 +0.00(+0.00%)
Dec 26, 2018 0.5300 0.7100 0.5300 0.5300 71,476 +0.02(+2.91%)
Dec 24, 2018 0.5175 0.5600 0.5000 0.5150 38,200 +0.00(+0.04%)
Dec 21, 2018 0.5350 0.5500 0.4855 0.5148 121,300 -0.04(-6.40%)
Dec 20, 2018 0.5100 0.6200 0.5100 0.5500 181,746 -0.06(-9.84%)
Dec 19, 2018 0.6600 0.6700 0.5800 0.6100 84,911 -0.05(-7.58%)
Dec 18, 2018 0.6800 0.7150 0.6250 0.6600 92,688 +0.00(+0.05%)
Dec 17, 2018 0.6400 0.6800 0.6075 0.6597 135,481 +0.01(+2.18%)
Dec 14, 2018 0.7000 0.7100 0.5905 0.6456 92,700 -0.04(-6.16%)
Dec 13, 2018 0.7000 0.8500 0.6400 0.6880 175,863 +0.02(+2.38%)
Dec 12, 2018 0.7150 0.7300 0.6200 0.6720 250,770 +0.07(+12.00%)
Dec 11, 2018 0.6000 0.6500 0.5600 0.6000 259,930 +0.04(+7.14%)
Dec 10, 2018 0.6200 0.6900 0.5100 0.5600 124,300 -0.12(-17.65%)
Dec 07, 2018 0.7400 0.7400 0.5900 0.6800 81,700 -0.04(-6.21%)
Dec 06, 2018 0.7100 0.7600 0.6600 0.7250 57,372 -0.07(-8.79%)
Dec 04, 2018 0.8100 0.8300 0.7100 0.7949 76,600 -0.06(-6.48%)
Dec 03, 2018 0.9150 0.9500 0.8000 0.8500 102,193 -0.04(-4.49%)
Nov 30, 2018 0.8600 0.9000 0.8203 0.8900 18,700 +0.04(+4.58%)
Nov 29, 2018 0.8100 0.9245 0.8100 0.8510 7,583 -0.04(-4.38%)
Nov 28, 2018 0.8000 0.9000 0.8000 0.8900 58,290 -0.01(-1.11%)
Nov 27, 2018 0.8150 0.9400 0.8100 0.9000 64,251 +0.00(+0.00%)
Nov 26, 2018 0.9250 0.9500 0.9000 0.9000 21,044 -0.02(-2.17%)
Nov 23, 2018 0.9700 0.9700 0.9200 0.9200 9,400 +0.00(+0.00%)
Nov 21, 2018 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Nov 20, 2018 0.8830 0.9000 0.8500 0.8700 40,119 -0.06(-5.95%)
Nov 19, 2018 0.9450 0.9450 0.8800 0.9250 26,219 -0.02(-2.63%)
Nov 16, 2018 0.9400 0.9700 0.9000 0.9500 22,500 +0.00(+0.41%)
Nov 15, 2018 0.9300 0.9600 0.9000 0.9461 44,813 -0.01(-1.35%)
Nov 14, 2018 0.9233 0.9600 0.9100 0.9590 59,068 +0.04(+3.90%)
Nov 13, 2018 0.9325 0.9650 0.9100 0.9230 49,655 -0.02(-2.33%)
Nov 12, 2018 0.9800 0.9800 0.8900 0.9450 117,848 -0.01(-0.53%)
Nov 09, 2018 0.9900 0.9900 0.9500 0.9500 122,300 -0.03(-3.06%)
Nov 08, 2018 0.9500 0.9800 0.9300 0.9800 56,122 +0.05(+5.38%)
Nov 07, 2018 0.9700 0.9700 0.9300 0.9300 35,935 -0.04(-4.12%)
Nov 06, 2018 0.9600 0.9700 0.9200 0.9700 145,834 +0.01(+1.04%)
Nov 05, 2018 0.9700 0.9700 0.9200 0.9600 51,880 -0.01(-1.03%)
Nov 02, 2018 0.9800 0.9800 0.9300 0.9700 38,200 -0.01(-1.02%)
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.