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 (%)
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%)
Feb 01, 2021 0.1403 0.1600 0.1403 0.1418 71,810 -0.02(-11.32%)
Jan 29, 2021 0.1503 0.1599 0.1368 0.1599 100,900 +0.02(+12.76%)
Jan 28, 2021 0.1401 0.1587 0.1303 0.1418 151,966 +0.00(+1.29%)
Jan 27, 2021 0.1500 0.1579 0.1210 0.1400 181,808 -0.01(-3.51%)
Jan 26, 2021 0.1625 0.1625 0.1450 0.1451 207,656 -0.01(-3.91%)
Jan 25, 2021 0.1478 0.1510 0.1455 0.1510 89,980 +0.00(+0.00%)
Jan 22, 2021 0.1589 0.1595 0.1500 0.1510 186,800 -0.01(-5.39%)
Jan 21, 2021 0.1510 0.1649 0.1510 0.1596 90,284 +0.01(+4.31%)
Jan 20, 2021 0.1586 0.1650 0.1510 0.1530 141,402 -0.01(-3.16%)
Jan 19, 2021 0.1590 0.1650 0.1510 0.1580 127,239 -0.01(-4.24%)
Jan 15, 2021 0.1555 0.1667 0.1510 0.1650 52,800 +0.01(+3.13%)
Jan 14, 2021 0.1700 0.1964 0.1283 0.1600 460,630 -0.01(-6.43%)
Jan 13, 2021 0.2030 0.2030 0.1600 0.1710 263,526 +0.00(+2.76%)
Jan 12, 2021 0.1500 0.1819 0.1385 0.1664 530,623 +0.02(+10.93%)
Jan 11, 2021 0.1550 0.1600 0.1379 0.1500 95,240 +0.00(+0.00%)
Jan 08, 2021 0.1396 0.1540 0.1322 0.1500 92,000 +0.01(+7.45%)
Jan 07, 2021 0.1319 0.1500 0.1319 0.1396 127,504 -0.01(-5.36%)
Jan 06, 2021 0.1450 0.1500 0.1260 0.1475 33,793 +0.01(+9.26%)
Jan 05, 2021 0.1300 0.1400 0.1270 0.1350 171,665 +0.01(+3.85%)
Jan 04, 2021 0.1340 0.1480 0.1250 0.1300 105,186 -0.02(-12.16%)
Dec 31, 2020 0.1480 0.1480 0.1480 124,703 +0.00(+2.07%)
Dec 30, 2020 0.1250 0.1500 0.1250 0.1450 124,703 +0.01(+11.54%)
Dec 29, 2020 0.1400 0.1500 0.1294 0.1300 272,309 -0.02(-13.33%)
Dec 28, 2020 0.1700 0.1700 0.1411 0.1500 249,028 -0.02(-11.76%)
Dec 24, 2020 0.1601 0.1700 0.1588 0.1700 221,200 +0.01(+6.25%)
Dec 23, 2020 0.1475 0.1690 0.1475 0.1600 263,545 +0.01(+6.67%)
Dec 22, 2020 0.1520 0.1600 0.1401 0.1500 101,654 +0.00(+1.63%)
Dec 21, 2020 0.1500 0.1700 0.1400 0.1476 173,882 -0.01(-3.53%)
Dec 18, 2020 0.1545 0.1690 0.1501 0.1530 113,600 -0.02(-8.93%)
Dec 17, 2020 0.1585 0.1700 0.1546 0.1680 108,465 +0.01(+5.00%)
Dec 16, 2020 0.1585 0.1650 0.1569 0.1600 72,215 +0.00(+0.00%)
Dec 15, 2020 0.1580 0.1700 0.1580 0.1600 272,077 +0.01(+4.44%)
Dec 14, 2020 0.1700 0.1700 0.1500 0.1532 312,987 -0.02(-9.88%)
Dec 11, 2020 0.1700 0.1700 0.1450 0.1700 274,800 +0.02(+13.33%)
Dec 10, 2020 0.1575 0.1700 0.1500 0.1500 254,560 +0.00(+0.00%)
Dec 09, 2020 0.1310 0.1650 0.1300 0.1500 431,963 +0.01(+9.33%)
Dec 08, 2020 0.1710 0.1710 0.1325 0.1372 353,539 -0.00(-1.86%)
Dec 07, 2020 0.1400 0.1400 0.1300 0.1398 113,077 -0.00(-0.14%)
Dec 04, 2020 0.1310 0.1500 0.1300 0.1400 298,200 +0.00(+3.63%)
Dec 03, 2020 0.1700 0.1700 0.1300 0.1351 324,443 -0.02(-15.56%)
Dec 02, 2020 0.1220 0.1620 0.1100 0.1600 700,426 +0.03(+24.51%)
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.