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

Cls Holdings USA Inc (OP: CLSH )

0.0426 -0.0124 (-22.55%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 0.0499 0.0589 0.0499 0.0589 34,000 +0.01(+25.32%)
Sep 28, 2023 0.0451 0.0498 0.0451 0.0470 2,800 -0.00(-5.81%)
Sep 27, 2023 0.0452 0.0499 0.0451 0.0499 34,371 +0.00(+5.05%)
Sep 26, 2023 0.0499 0.0499 0.0475 0.0475 6,657 -0.00(-4.81%)
Sep 25, 2023 0.0471 0.0499 0.0499 0.0499 28,435 -0.00(-0.20%)
Sep 22, 2023 0.0452 0.0549 0.0451 0.0500 111,676 -0.00(-9.09%)
Sep 21, 2023 0.0550 0.0550 0.0451 0.0550 25,926 +0.00(+0.00%)
Sep 20, 2023 0.0510 0.0550 0.0476 0.0550 8,615 +0.00(+9.78%)
Sep 19, 2023 0.0500 0.0549 0.0470 0.0501 49,060 -0.00(-8.91%)
Sep 18, 2023 0.0560 0.0590 0.0500 0.0550 10,312 +0.00(+7.21%)
Sep 15, 2023 0.0550 0.0578 0.0513 0.0513 14,524 -0.00(-5.00%)
Sep 14, 2023 0.0745 0.0745 0.0480 0.0540 185,524 -0.01(-20.12%)
Sep 13, 2023 0.0470 0.0676 0.0470 0.0676 42,950 +0.00(+0.90%)
Sep 12, 2023 0.0600 0.0670 0.0475 0.0670 195,830 +0.01(+27.62%)
Sep 11, 2023 0.0805 0.0900 0.0479 0.0525 1,725,930 -0.03(-38.24%)
Sep 08, 2023 0.0800 0.0850 0.0725 0.0850 35,170 +0.01(+19.72%)
Sep 07, 2023 0.0701 0.0800 0.0700 0.0710 52,900 -0.00(-5.33%)
Sep 06, 2023 0.0788 0.0825 0.0750 0.0750 9,893 -0.01(-9.09%)
Sep 05, 2023 0.0850 0.0850 0.0773 0.0825 34,200 -0.00(-1.20%)
Sep 01, 2023 0.0700 0.0850 0.0700 0.0835 67,295 +0.01(+11.33%)
Aug 31, 2023 0.0755 0.0800 0.0700 0.0750 37,025 +0.00(+1.35%)
Aug 30, 2023 0.0605 0.0800 0.0605 0.0740 96,214 -0.00(-1.33%)
Aug 29, 2023 0.0638 0.0750 0.0638 0.0750 23,900 +0.00(+7.14%)
Aug 28, 2023 0.0750 0.0750 0.0644 0.0700 24,950 -0.00(-6.67%)
Aug 25, 2023 0.0800 0.0800 0.0638 0.0750 24,466 +0.01(+15.38%)
Aug 24, 2023 0.0600 0.0650 0.0593 0.0650 1,300 +0.00(+0.00%)
Aug 23, 2023 0.0700 0.0700 0.0593 0.0650 29,400 -0.00(-7.01%)
Aug 21, 2023 0.0699 72 +0.01(+9.22%)
Aug 18, 2023 0.0722 0.0800 0.0640 0.0640 2,600 -0.01(-14.67%)
Aug 17, 2023 0.0650 0.0750 0.0650 0.0750 30,350 +0.00(+7.14%)
Aug 16, 2023 0.0725 0.0800 0.0600 0.0700 27,823 +0.01(+16.86%)
Aug 15, 2023 0.0557 0.0700 0.0453 0.0599 133,173 -0.01(-7.85%)
Aug 14, 2023 0.0536 0.0650 0.0536 0.0650 1,734 +0.00(+1.56%)
Aug 11, 2023 0.0640 0.0650 0.0586 0.0640 46,500 -0.00(-1.08%)
Aug 10, 2023 0.0523 0.0700 0.0511 0.0647 139,750 -0.00(-6.91%)
Aug 09, 2023 0.0600 0.0695 0.0470 0.0695 98,467 +0.01(+26.36%)
Aug 08, 2023 0.0800 0.0800 0.0451 0.0550 347,939 -0.03(-35.22%)
Aug 07, 2023 0.0675 0.0880 0.0675 0.0849 17,175 -0.00(-4.07%)
Aug 04, 2023 0.0900 0.0900 0.0680 0.0885 44,050 +0.01(+12.03%)
Aug 03, 2023 0.0840 0.0900 0.0759 0.0790 19,937 -0.01(-5.95%)
Aug 02, 2023 0.0845 0.0845 0.0667 0.0840 42,920 +0.00(+0.00%)
Aug 01, 2023 0.0840 0.0840 0.0840 0.0840 1,075 -0.00(-0.47%)
Jul 31, 2023 0.0651 0.0950 0.0575 0.0844 77,819 +0.01(+17.22%)
Jul 28, 2023 0.0750 0.0838 0.0600 0.0720 143,800 -0.01(-13.36%)
Jul 27, 2023 0.0900 0.1020 0.0750 0.0831 91,825 -0.01(-12.53%)
Jul 26, 2023 0.0800 0.1020 0.0710 0.0950 74,799 +0.03(+46.15%)
Jul 25, 2023 0.0674 0.0674 0.0650 0.0650 32,401 -0.00(-3.85%)
Jul 24, 2023 0.0450 0.0745 0.0450 0.0676 50,745 -0.00(-2.73%)
Jul 21, 2023 0.0890 0.0890 0.0695 0.0695 1,376 +0.01(+8.59%)
Jul 20, 2023 0.1170 0.1170 0.0640 0.0640 123,958 -0.01(-8.57%)
Jul 19, 2023 0.0600 0.1200 0.0573 0.0700 79,390 +0.01(+8.53%)
Jul 18, 2023 0.0476 0.0704 0.0476 0.0645 34,174 +0.01(+24.04%)
Jul 17, 2023 0.0510 0.0520 0.0498 0.0520 58,024 +0.00(+3.17%)
Jul 14, 2023 0.0500 0.0520 0.0480 0.0504 131,934 +0.00(+6.78%)
Jul 13, 2023 0.0499 0.0500 0.0443 0.0472 146,122 -0.00(-1.67%)
Jul 12, 2023 0.0464 0.0480 0.0351 0.0480 285,365 +0.01(+17.65%)
Jul 11, 2023 0.0435 0.0465 0.0351 0.0408 56,113 -0.01(-12.26%)
Jul 10, 2023 0.0438 0.0471 0.0390 0.0465 70,350 +0.01(+13.41%)
Jul 07, 2023 0.0420 0.0450 0.0410 0.0410 11,950 -0.00(-8.89%)
Jul 06, 2023 0.0438 0.0450 0.0420 0.0450 63,994 +0.00(+4.65%)
Jul 05, 2023 0.0479 0.0479 0.0400 0.0430 15,347 +0.00(+3.37%)
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.