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 -0.0010 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0761 0.1000 0.0761 0.0801 613,908 +0.00(+5.26%)
Mar 30, 2020 0.1000 0.1000 0.0691 0.0761 278,334 -0.02(-23.90%)
Mar 27, 2020 0.0899 0.1000 0.0710 0.1000 135,000 +0.01(+16.28%)
Mar 26, 2020 0.0899 0.0899 0.0700 0.0860 14,626 +0.00(+3.61%)
Mar 25, 2020 0.0758 0.0899 0.0758 0.0830 78,175 +0.01(+18.40%)
Mar 24, 2020 0.0700 0.1000 0.0700 0.0701 131,841 -0.00(-1.27%)
Mar 23, 2020 0.0847 0.0967 0.0710 0.0710 113,095 -0.03(-27.18%)
Mar 20, 2020 0.0665 0.0977 0.0665 0.0975 39,100 +0.03(+39.09%)
Mar 19, 2020 0.0683 0.0982 0.0683 0.0701 46,556 +0.00(+0.14%)
Mar 18, 2020 0.1250 0.1250 0.0700 0.0700 9,433 -0.02(-22.22%)
Mar 17, 2020 0.0900 0.1000 0.0900 0.0900 137,255 -0.01(-10.00%)
Mar 16, 2020 0.0900 0.1083 0.0900 0.1000 37,370 +0.01(+11.11%)
Mar 13, 2020 0.0850 0.1000 0.0850 0.0900 38,100 -0.01(-9.82%)
Mar 12, 2020 0.0825 0.1000 0.0800 0.0998 78,978 +0.01(+9.31%)
Mar 11, 2020 0.1000 0.1000 0.0800 0.0913 24,929 -0.01(-8.70%)
Mar 10, 2020 0.0800 0.1300 0.0775 0.1000 109,974 +0.03(+38.12%)
Mar 09, 2020 0.1100 0.1300 0.0724 0.0724 188,738 -0.04(-34.18%)
Mar 06, 2020 0.1655 0.1655 0.1100 0.1100 26,000 +0.00(+0.00%)
Mar 05, 2020 0.1300 0.1300 0.1075 0.1100 63,713 -0.01(-8.33%)
Mar 04, 2020 0.1150 0.1300 0.1150 0.1200 101,306 -0.01(-7.19%)
Mar 03, 2020 0.1300 0.1350 0.1225 0.1293 4,103 +0.00(+3.44%)
Mar 02, 2020 0.1100 0.1300 0.1100 0.1250 107,225 -0.01(-3.85%)
Feb 28, 2020 0.1135 0.1300 0.1070 0.1300 98,700 +0.01(+8.33%)
Feb 27, 2020 0.1250 0.1250 0.1000 0.1200 115,606 -0.01(-4.00%)
Feb 26, 2020 0.1325 0.1350 0.1250 0.1250 64,899 -0.01(-6.65%)
Feb 25, 2020 0.1176 0.1466 0.1176 0.1339 39,608 +0.00(+3.00%)
Feb 24, 2020 0.1361 0.1466 0.1300 0.1300 79,480 -0.01(-8.77%)
Feb 21, 2020 0.1419 0.1636 0.1390 0.1425 73,500 +0.01(+3.79%)
Feb 20, 2020 0.1699 0.1699 0.1085 0.1373 36,789 +0.01(+5.62%)
Feb 19, 2020 0.1520 0.1520 0.1128 0.1300 413,153 -0.01(-5.66%)
Feb 18, 2020 0.1330 0.1695 0.1300 0.1378 128,643 -0.02(-9.93%)
Feb 14, 2020 0.1752 0.1752 0.1255 0.1530 78,800 -0.01(-5.61%)
Feb 13, 2020 0.1350 0.1621 0.1332 0.1621 103,172 +0.00(+1.31%)
Feb 12, 2020 0.1600 0.1751 0.1600 0.1600 66,470 +0.01(+6.67%)
Feb 11, 2020 0.1600 0.1788 0.1500 0.1500 218,621 -0.03(-16.67%)
Feb 10, 2020 0.1562 0.1825 0.1550 0.1800 42,027 +0.00(+0.00%)
Feb 07, 2020 0.1700 0.1800 0.1610 0.1800 33,100 -0.00(-2.07%)
Feb 06, 2020 0.1725 0.1838 0.1650 0.1838 20,324 +0.00(+2.17%)
Feb 05, 2020 0.1600 0.1897 0.1560 0.1799 221,300 -0.01(-4.00%)
Feb 04, 2020 0.1600 0.1900 0.1600 0.1874 18,443 +0.01(+4.17%)
Feb 03, 2020 0.1890 0.1890 0.1700 0.1799 21,112 +0.01(+5.82%)
Jan 31, 2020 0.1782 0.1884 0.1680 0.1700 21,200 -0.02(-8.85%)
Jan 30, 2020 0.1870 0.1890 0.1600 0.1865 28,593 +0.03(+16.49%)
Jan 29, 2020 0.1745 0.1872 0.1500 0.1601 65,312 -0.00(-2.97%)
Jan 28, 2020 0.1825 0.1850 0.1599 0.1650 170,630 -0.02(-10.47%)
Jan 27, 2020 0.1601 0.1890 0.1601 0.1843 31,246 +0.00(+2.39%)
Jan 24, 2020 0.1875 0.1890 0.1600 0.1800 69,800 -0.01(-4.51%)
Jan 23, 2020 0.1900 0.1900 0.1825 0.1885 6,715 +0.01(+3.29%)
Jan 22, 2020 0.1801 0.1950 0.1801 0.1825 24,441 +0.00(+1.39%)
Jan 21, 2020 0.1875 0.1875 0.1800 0.1800 28,305 -0.01(-5.66%)
Jan 17, 2020 0.1875 0.1950 0.1875 0.1908 27,800 +0.00(+0.42%)
Jan 16, 2020 0.2000 0.2100 0.1900 0.1900 88,483 -0.01(-4.28%)
Jan 15, 2020 0.2025 0.2025 0.1850 0.1985 74,113 -0.00(-1.98%)
Jan 14, 2020 0.1985 0.2025 0.1880 0.2025 61,557 -0.00(-1.22%)
Jan 13, 2020 0.1922 0.2180 0.1900 0.2050 15,086 +0.00(+2.50%)
Jan 10, 2020 0.1950 0.2000 0.1900 0.2000 41,900 +0.00(+1.27%)
Jan 09, 2020 0.1955 0.1975 0.1910 0.1975 50,804 -0.00(-1.25%)
Jan 08, 2020 0.1690 0.2000 0.1690 0.2000 238,474 +0.01(+3.20%)
Jan 07, 2020 0.1950 0.1950 0.1880 0.1938 74,001 +0.00(+0.94%)
Jan 06, 2020 0.2100 0.2100 0.1850 0.1920 65,245 -0.01(-4.00%)
Jan 03, 2020 0.1910 0.2030 0.1910 0.2000 37,200 -0.00(-1.72%)
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.