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

Cls Holdings USA Inc (OP: CLSH )

0.0539 -0.0001 (-0.19%)
Streaming Delayed Price Updated: 10:34 AM 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 30, 2019 0.2100 0.2200 0.2050 0.2075 68,500 -0.01(-5.03%)
Aug 29, 2019 0.2430 0.2430 0.2050 0.2185 92,724 -0.02(-10.08%)
Aug 28, 2019 0.2500 0.2500 0.2111 0.2430 192,059 -0.01(-2.80%)
Aug 27, 2019 0.2200 0.2500 0.2200 0.2500 308,486 +0.02(+8.70%)
Aug 26, 2019 0.2076 0.2300 0.2076 0.2300 30,238 -0.01(-4.17%)
Aug 23, 2019 0.2310 0.2500 0.2310 0.2400 392,600 +0.02(+9.09%)
Aug 22, 2019 0.2151 0.2400 0.2051 0.2200 41,346 +0.00(+0.00%)
Aug 21, 2019 0.2000 0.2250 0.2000 0.2200 49,980 +0.00(+0.00%)
Aug 20, 2019 0.2250 0.2330 0.2200 0.2200 158,139 -0.02(-8.30%)
Aug 19, 2019 0.2335 0.2399 0.2250 0.2399 51,818 +0.01(+2.74%)
Aug 16, 2019 0.2250 0.2399 0.2250 0.2335 33,100 -0.01(-2.63%)
Aug 15, 2019 0.2290 0.2500 0.2200 0.2398 70,335 +0.02(+9.00%)
Aug 14, 2019 0.2550 0.2550 0.2150 0.2200 148,040 -0.02(-10.20%)
Aug 13, 2019 0.2300 0.2450 0.2300 0.2450 24,728 +0.02(+8.89%)
Aug 12, 2019 0.2300 0.2400 0.2250 0.2250 40,294 -0.01(-2.64%)
Aug 09, 2019 0.2300 0.2600 0.2300 0.2311 25,300 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2598 0.2310 0.2311 34,013 -0.02(-7.56%)
Aug 07, 2019 0.2575 0.2650 0.2300 0.2500 44,422 +0.01(+4.17%)
Aug 06, 2019 0.2301 0.2575 0.2290 0.2400 30,440 +0.01(+2.96%)
Aug 05, 2019 0.2475 0.2670 0.2300 0.2331 65,095 -0.01(-4.86%)
Aug 02, 2019 0.2280 0.2600 0.2250 0.2450 45,900 -0.01(-3.85%)
Aug 01, 2019 0.2405 0.2690 0.2253 0.2548 42,278 -0.01(-5.28%)
Jul 31, 2019 0.2250 0.2690 0.2250 0.2690 162,874 +0.04(+18.24%)
Jul 30, 2019 0.2600 0.2600 0.2100 0.2275 250,561 -0.04(-14.31%)
Jul 29, 2019 0.2600 0.2675 0.2400 0.2655 88,454 +0.01(+4.32%)
Jul 26, 2019 0.2500 0.2600 0.2495 0.2545 13,000 +0.00(+1.80%)
Jul 25, 2019 0.2441 0.2600 0.2441 0.2500 83,805 +0.00(+0.00%)
Jul 24, 2019 0.2550 0.2600 0.2410 0.2500 57,355 -0.01(-3.85%)
Jul 23, 2019 0.2550 0.2700 0.2550 0.2600 37,279 -0.02(-6.78%)
Jul 22, 2019 0.2500 0.2789 0.2500 0.2789 42,919 +0.01(+3.33%)
Jul 19, 2019 0.2500 0.2700 0.2500 0.2699 39,100 +0.01(+3.81%)
Jul 18, 2019 0.2700 0.2700 0.2482 0.2600 104,077 +0.00(+0.04%)
Jul 17, 2019 0.2525 0.2650 0.2400 0.2599 320,946 +0.00(+0.23%)
Jul 16, 2019 0.2400 0.2700 0.2400 0.2593 48,634 -0.00(-0.27%)
Jul 15, 2019 0.2400 0.2750 0.2400 0.2600 53,394 -0.01(-1.89%)
Jul 12, 2019 0.2635 0.2800 0.2600 0.2650 148,600 -0.01(-2.21%)
Jul 11, 2019 0.2750 0.2800 0.2600 0.2710 196,890 -0.00(-1.45%)
Jul 10, 2019 0.2800 0.2800 0.2700 0.2750 87,109 -0.00(-1.75%)
Jul 09, 2019 0.2900 0.2900 0.2600 0.2799 236,065 -0.00(-1.51%)
Jul 08, 2019 0.2800 0.2850 0.2770 0.2842 110,753 +0.00(+1.14%)
Jul 05, 2019 0.2950 0.3000 0.2800 0.2810 122,900 -0.02(-5.86%)
Jul 03, 2019 0.3150 0.3200 0.2950 0.2985 72,900 -0.00(-1.32%)
Jul 02, 2019 0.3200 0.3200 0.2959 0.3025 80,777 -0.01(-1.63%)
Jul 01, 2019 0.3400 0.3400 0.3000 0.3075 74,389 +0.01(+2.50%)
Jun 28, 2019 0.3300 0.3300 0.2948 0.3000 81,900 -0.02(-6.25%)
Jun 27, 2019 0.3000 0.3398 0.2906 0.3200 104,998 +0.03(+9.40%)
Jun 26, 2019 0.2910 0.3099 0.2900 0.2925 121,247 -0.00(-0.85%)
Jun 25, 2019 0.2900 0.3100 0.2900 0.2950 85,153 -0.01(-1.67%)
Jun 24, 2019 0.3197 0.3197 0.2909 0.3000 87,482 +0.00(+0.00%)
Jun 21, 2019 0.3395 0.3395 0.3000 0.3000 139,400 -0.02(-6.48%)
Jun 20, 2019 0.3700 0.3700 0.3080 0.3208 252,326 -0.02(-5.65%)
Jun 19, 2019 0.3500 0.3500 0.3103 0.3400 163,674 +0.01(+3.03%)
Jun 18, 2019 0.3200 0.3500 0.3050 0.3300 297,741 +0.01(+3.16%)
Jun 17, 2019 0.2995 0.3200 0.2995 0.3199 164,550 +0.02(+6.63%)
Jun 14, 2019 0.2900 0.3148 0.2900 0.3000 50,400 -0.00(-0.83%)
Jun 13, 2019 0.3195 0.3400 0.2950 0.3025 199,654 -0.02(-5.14%)
Jun 12, 2019 0.3300 0.3400 0.3000 0.3189 127,391 +0.00(+1.17%)
Jun 11, 2019 0.3500 0.3525 0.3002 0.3152 249,243 -0.01(-4.48%)
Jun 10, 2019 0.3075 0.3500 0.3075 0.3300 106,413 +0.02(+4.76%)
Jun 07, 2019 0.3000 0.3550 0.2950 0.3150 61,400 +0.02(+5.00%)
Jun 06, 2019 0.3226 0.3300 0.3000 0.3000 135,624 -0.02(-4.82%)
Jun 05, 2019 0.3000 0.3400 0.2950 0.3152 118,913 +0.02(+5.07%)
Jun 04, 2019 0.3000 0.3000 0.2900 0.3000 106,317 +0.00(+1.52%)
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.