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 +0.0025 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Jun 03, 2019 0.2990 0.3100 0.2925 0.2955 113,086 -0.00(-1.47%)
May 31, 2019 0.2926 0.3150 0.2926 0.2999 74,500 +0.01(+1.94%)
May 30, 2019 0.2925 0.3200 0.2904 0.2942 225,539 +0.00(+1.45%)
May 29, 2019 0.3100 0.3100 0.2850 0.2900 212,941 -0.02(-6.45%)
May 28, 2019 0.2900 0.3100 0.2862 0.3100 308,193 +0.02(+6.90%)
May 24, 2019 0.2750 0.2915 0.2750 0.2900 88,100 +0.01(+5.38%)
May 23, 2019 0.2950 0.2950 0.2751 0.2752 25,203 -0.01(-3.44%)
May 22, 2019 0.2950 0.2950 0.2750 0.2850 69,820 -0.01(-1.72%)
May 21, 2019 0.2840 0.2950 0.2800 0.2900 111,356 +0.00(+0.00%)
May 20, 2019 0.2850 0.2900 0.2800 0.2900 86,003 +0.01(+3.57%)
May 17, 2019 0.2625 0.2899 0.2601 0.2800 360,400 +0.02(+5.66%)
May 16, 2019 0.2845 0.2845 0.2630 0.2650 99,446 -0.01(-1.85%)
May 15, 2019 0.2900 0.2900 0.2620 0.2700 143,487 +0.00(+0.93%)
May 14, 2019 0.2725 0.2840 0.2601 0.2675 193,382 -0.01(-2.73%)
May 13, 2019 0.2900 0.2900 0.2511 0.2750 72,552 -0.01(-5.17%)
May 10, 2019 0.2665 0.2950 0.2660 0.2900 38,000 +0.01(+5.26%)
May 09, 2019 0.3000 0.3000 0.2550 0.2755 163,454 -0.00(-1.25%)
May 08, 2019 0.2764 0.3000 0.2635 0.2790 142,823 +0.00(+1.49%)
May 07, 2019 0.2750 0.2899 0.2611 0.2749 94,815 -0.01(-1.82%)
May 06, 2019 0.2903 0.3000 0.2750 0.2800 266,701 -0.01(-3.11%)
May 03, 2019 0.2600 0.3099 0.2600 0.2890 120,300 -0.01(-3.47%)
May 02, 2019 0.2900 0.3100 0.2450 0.2994 222,439 +0.02(+5.80%)
May 01, 2019 0.3193 0.3285 0.2400 0.2830 216,671 -0.05(-13.93%)
Apr 30, 2019 0.2950 0.3400 0.2600 0.3288 687,885 +0.04(+14.37%)
Apr 29, 2019 0.2800 0.3000 0.2700 0.2875 124,547 -0.00(-0.86%)
Apr 26, 2019 0.2900 0.2940 0.2410 0.2900 276,200 +0.00(+0.28%)
Apr 25, 2019 0.2750 0.2950 0.2750 0.2892 41,812 -0.01(-1.90%)
Apr 24, 2019 0.3095 0.3100 0.2750 0.2948 247,238 +0.00(+1.66%)
Apr 23, 2019 0.2892 0.2999 0.2800 0.2900 290,497 -0.01(-2.78%)
Apr 22, 2019 0.3168 0.3168 0.2800 0.2983 625,179 -0.02(-5.84%)
Apr 18, 2019 0.3200 0.3350 0.2900 0.3168 361,000 -0.00(-0.35%)
Apr 17, 2019 0.3400 0.3450 0.3026 0.3179 321,127 +0.00(+0.28%)
Apr 16, 2019 0.3490 0.3500 0.3150 0.3170 245,454 -0.02(-5.54%)
Apr 15, 2019 0.3300 0.3500 0.3150 0.3356 51,497 -0.00(-0.59%)
Apr 12, 2019 0.3695 0.3695 0.3300 0.3376 184,300 +0.00(+1.38%)
Apr 11, 2019 0.3500 0.3699 0.3300 0.3330 203,690 -0.02(-4.86%)
Apr 10, 2019 0.3700 0.3700 0.3400 0.3500 307,555 +0.01(+2.79%)
Apr 09, 2019 0.3700 0.3700 0.3000 0.3405 202,849 -0.02(-5.39%)
Apr 08, 2019 0.3625 0.3725 0.3500 0.3599 265,868 -0.01(-2.73%)
Apr 05, 2019 0.3700 0.3700 0.3600 0.3700 195,800 +0.00(+0.00%)
Apr 04, 2019 0.3650 0.3797 0.3563 0.3700 179,524 +0.01(+2.78%)
Apr 03, 2019 0.3750 0.3800 0.3500 0.3600 217,298 -0.02(-4.00%)
Apr 02, 2019 0.4100 0.4200 0.3600 0.3750 360,561 -0.02(-5.06%)
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.