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 (%)
Apr 30, 2021 0.2420 0.2420 0.2141 0.2300 66,400 +0.01(+5.75%)
Apr 29, 2021 0.2298 0.2300 0.2101 0.2175 44,130 -0.01(-5.35%)
Apr 28, 2021 0.2600 0.2699 0.2225 0.2298 128,104 -0.00(-0.09%)
Apr 27, 2021 0.2459 0.2600 0.2300 0.2300 173,227 -0.01(-4.09%)
Apr 26, 2021 0.1900 0.2400 0.1900 0.2398 125,948 +0.03(+16.46%)
Apr 23, 2021 0.2300 0.2300 0.2000 0.2059 91,200 -0.01(-4.23%)
Apr 22, 2021 0.2200 0.2300 0.2125 0.2150 50,430 +0.01(+3.27%)
Apr 21, 2021 0.1873 0.2161 0.1852 0.2082 77,028 +0.01(+4.10%)
Apr 20, 2021 0.1900 0.2400 0.1900 0.2000 231,487 -0.03(-13.04%)
Apr 19, 2021 0.2101 0.2300 0.1933 0.2300 138,550 +0.01(+4.55%)
Apr 16, 2021 0.2300 0.2425 0.2103 0.2200 54,400 -0.01(-6.38%)
Apr 15, 2021 0.2395 0.2500 0.2350 0.2350 56,451 -0.00(-1.59%)
Apr 14, 2021 0.1960 0.2500 0.1960 0.2388 213,236 +0.00(+0.76%)
Apr 13, 2021 0.1808 0.2380 0.1808 0.2370 134,817 +0.02(+7.73%)
Apr 12, 2021 0.2530 0.2530 0.2010 0.2200 225,108 +0.00(+0.00%)
Apr 09, 2021 0.2000 0.2500 0.1934 0.2200 279,500 +0.02(+9.45%)
Apr 08, 2021 0.1860 0.2050 0.1825 0.2010 113,634 +0.01(+6.91%)
Apr 07, 2021 0.1910 0.1999 0.1710 0.1880 133,223 -0.00(-0.79%)
Apr 06, 2021 0.1710 0.1995 0.1710 0.1895 108,150 -0.00(-0.26%)
Apr 05, 2021 0.1950 0.2070 0.1820 0.1900 177,999 -0.01(-2.56%)
Apr 01, 2021 0.1960 0.2100 0.1821 0.1950 190,500 +0.01(+6.32%)
Mar 31, 2021 0.1701 0.2100 0.1701 0.1834 114,206 +0.00(+0.88%)
Mar 30, 2021 0.1751 0.2000 0.1600 0.1818 96,285 +0.00(+1.00%)
Mar 29, 2021 0.1800 0.2000 0.1725 0.1800 74,049 +0.01(+2.86%)
Mar 26, 2021 0.1900 0.1900 0.1700 0.1750 164,200 -0.01(-7.16%)
Mar 25, 2021 0.2000 0.2034 0.1850 0.1885 78,954 -0.01(-6.31%)
Mar 24, 2021 0.2175 0.2175 0.2000 0.2012 50,883 +0.00(+0.60%)
Mar 23, 2021 0.2092 0.2153 0.2000 0.2000 45,137 -0.01(-6.24%)
Mar 22, 2021 0.2093 0.2133 0.2006 0.2133 48,322 -0.00(-1.61%)
Mar 19, 2021 0.2100 0.2196 0.2000 0.2168 203,100 -0.00(-0.46%)
Mar 18, 2021 0.2305 0.2388 0.2045 0.2178 80,478 -0.01(-5.02%)
Mar 17, 2021 0.2500 0.2500 0.2000 0.2293 147,580 -0.01(-4.85%)
Mar 16, 2021 0.2350 0.2500 0.2300 0.2410 39,875 +0.01(+2.25%)
Mar 15, 2021 0.2500 0.2500 0.2250 0.2357 47,873 -0.00(-0.34%)
Mar 12, 2021 0.2265 0.2500 0.2001 0.2365 21,200 -0.01(-3.27%)
Mar 11, 2021 0.2500 0.2589 0.2250 0.2445 56,001 -0.01(-2.16%)
Mar 10, 2021 0.2700 0.2721 0.2100 0.2499 148,694 -0.02(-7.44%)
Mar 09, 2021 0.2015 0.2739 0.1750 0.2700 357,496 +0.07(+34.00%)
Mar 08, 2021 0.2172 0.2211 0.1825 0.2015 298,570 +0.00(+0.75%)
Mar 05, 2021 0.2135 0.2502 0.1800 0.2000 322,500 -0.05(-20.00%)
Mar 04, 2021 0.2502 0.2750 0.2147 0.2500 219,367 +0.01(+3.31%)
Mar 03, 2021 0.2500 0.2800 0.2380 0.2420 122,467 -0.03(-10.37%)
Mar 02, 2021 0.2300 0.2700 0.2170 0.2700 131,426 +0.03(+13.49%)
Mar 01, 2021 0.2160 0.2440 0.2120 0.2379 70,243 +0.02(+8.09%)
Feb 26, 2021 0.2300 0.2675 0.2000 0.2201 226,800 -0.00(-2.18%)
Feb 25, 2021 0.2150 0.2750 0.2100 0.2250 48,385 -0.01(-3.23%)
Feb 24, 2021 0.1973 0.2380 0.1973 0.2325 90,293 +0.00(+1.53%)
Feb 23, 2021 0.2540 0.2780 0.1987 0.2290 377,632 -0.03(-11.92%)
Feb 22, 2021 0.2800 0.2890 0.2500 0.2600 145,348 -0.02(-7.14%)
Feb 19, 2021 0.2835 0.2850 0.2500 0.2800 177,600 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3200 0.2600 0.2800 309,944 -0.02(-6.67%)
Feb 17, 2021 0.3250 0.3300 0.2735 0.3000 404,361 -0.02(-6.54%)
Feb 16, 2021 0.3100 0.3250 0.2700 0.3210 446,303 +0.05(+18.89%)
Feb 12, 2021 0.2620 0.3300 0.2510 0.2700 333,000 -0.01(-3.54%)
Feb 11, 2021 0.3700 0.3896 0.2200 0.2799 1,172,562 -0.07(-20.05%)
Feb 10, 2021 0.3700 0.3881 0.3088 0.3501 834,298 +0.01(+2.97%)
Feb 09, 2021 0.2900 0.3700 0.2800 0.3400 1,029,780 +0.06(+21.43%)
Feb 08, 2021 0.2311 0.2900 0.2311 0.2800 467,208 +0.05(+21.74%)
Feb 05, 2021 0.2500 0.2800 0.2300 0.2300 729,700 -0.00(-1.25%)
Feb 04, 2021 0.2000 0.2594 0.1900 0.2329 585,314 +0.04(+20.99%)
Feb 03, 2021 0.1650 0.1950 0.1390 0.1925 622,766 +0.03(+20.31%)
Feb 02, 2021 0.1599 0.1630 0.1460 0.1600 401,425 +0.02(+12.83%)
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.