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 UNCHANGED
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 (%)
Feb 28, 2023 0.0699 0.0699 0.0507 0.0699 1,839 +0.01(+15.92%)
Feb 27, 2023 0.0541 0.0603 0.0541 0.0603 1,210 -0.01(-13.11%)
Feb 24, 2023 0.0745 0.0745 0.0641 0.0694 12,150 -0.00(-6.22%)
Feb 23, 2023 0.0650 0.0740 0.0601 0.0740 45,614 +0.00(+6.02%)
Feb 22, 2023 0.0603 0.0699 0.0520 0.0698 3,038 +0.00(+1.45%)
Feb 21, 2023 0.0700 0.0700 0.0605 0.0688 15,461 +0.00(+1.18%)
Feb 17, 2023 0.0700 0.0700 0.0583 0.0680 91,503 -0.02(-18.56%)
Feb 16, 2023 0.0701 0.0835 0.0700 0.0835 16,302 +0.00(+4.38%)
Feb 15, 2023 0.0750 0.0800 0.0700 0.0800 17,862 +0.01(+6.67%)
Feb 14, 2023 0.0751 0.0751 0.0700 0.0750 11,505 -0.01(-6.25%)
Feb 13, 2023 0.0788 0.0800 0.0753 0.0800 11,850 +0.00(+0.00%)
Feb 10, 2023 0.0800 0.0800 0.0775 0.0800 32,415 -0.01(-11.11%)
Feb 09, 2023 0.0798 0.0900 0.0700 0.0900 66,971 +0.01(+8.04%)
Feb 08, 2023 0.0750 0.0940 0.0628 0.0833 58,378 +0.01(+10.77%)
Feb 07, 2023 0.0700 0.0753 0.0630 0.0752 30,690 -0.00(-6.00%)
Feb 06, 2023 0.0936 0.0936 0.0610 0.0800 42,275 +0.00(+1.91%)
Feb 03, 2023 0.0601 0.0839 0.0601 0.0785 24,568 -0.01(-6.55%)
Feb 02, 2023 0.0687 0.0840 0.0600 0.0840 24,191 +0.01(+15.07%)
Feb 01, 2023 0.0567 0.0855 0.0525 0.0730 42,392 +0.02(+43.14%)
Jan 31, 2023 0.0506 0.0510 0.0506 0.0510 80,100 -0.02(-24.78%)
Jan 30, 2023 0.0551 0.0678 0.0506 0.0678 4,774 -0.00(-1.31%)
Jan 27, 2023 0.0588 0.0687 0.0549 0.0687 7,928 +0.00(+1.63%)
Jan 26, 2023 0.0700 0.0700 0.0506 0.0676 57,708 -0.00(-2.03%)
Jan 25, 2023 0.0680 0.0690 0.0550 0.0690 15,931 +0.01(+25.45%)
Jan 24, 2023 0.0506 0.0786 0.0506 0.0550 199,172 -0.01(-9.84%)
Jan 23, 2023 0.0631 0.0631 0.0506 0.0610 450 +0.00(+1.67%)
Jan 20, 2023 0.0600 0.0600 0.0506 0.0600 20,321 +0.01(+9.49%)
Jan 19, 2023 0.0600 0.0600 0.0548 0.0548 11,984 -0.01(-8.51%)
Jan 18, 2023 0.0506 0.0599 0.0506 0.0599 45,150 +0.01(+14.10%)
Jan 17, 2023 0.0590 0.0700 0.0525 0.0525 109,004 -0.01(-11.02%)
Jan 13, 2023 0.0590 0.0590 0.0590 0.0590 500 -0.01(-15.71%)
Jan 12, 2023 0.0590 0.0723 0.0590 0.0700 1,550 +0.01(+16.67%)
Jan 11, 2023 0.0550 0.0855 0.0550 0.0600 10,900 +0.01(+16.05%)
Jan 10, 2023 0.0800 0.0800 0.0517 0.0517 682 -0.01(-18.97%)
Jan 09, 2023 0.0525 0.0638 0.0525 0.0638 2,802 -0.02(-25.64%)
Jan 06, 2023 0.0858 0.0858 0.0858 0.0858 847 +0.02(+32.00%)
Jan 05, 2023 0.0550 0.0650 0.0550 0.0650 11,025 +0.00(+7.79%)
Jan 04, 2023 0.0995 0.0995 0.0540 0.0603 12,359 +0.00(+0.50%)
Jan 03, 2023 0.0507 0.0600 0.0507 0.0600 2,449 -0.02(-20.11%)
Dec 30, 2022 0.0509 0.0995 0.0506 0.0751 11,425 +0.00(+6.37%)
Dec 29, 2022 0.0510 0.0706 0.0509 0.0706 22,488 +0.01(+17.67%)
Dec 28, 2022 0.0500 0.0600 0.0500 0.0600 33,342 +0.00(+9.09%)
Dec 27, 2022 0.0570 0.0575 0.0550 0.0550 1,875 -0.00(-8.33%)
Dec 23, 2022 0.0600 0.0600 0.0570 0.0600 53,846 -0.01(-7.69%)
Dec 22, 2022 0.0601 0.0650 0.0601 0.0650 3,101 -0.01(-7.14%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 2,125 +0.00(+0.00%)
Dec 20, 2022 0.0700 0.0700 0.0700 0.0700 22,926 +0.00(+0.00%)
Dec 19, 2022 0.0725 0.0825 0.0655 0.0700 74,562 -0.00(-3.45%)
Dec 16, 2022 0.0725 0.0725 0.0700 0.0725 34,495 -0.00(-3.33%)
Dec 15, 2022 0.0738 0.0750 0.0720 0.0750 25,875 -0.01(-12.18%)
Dec 14, 2022 0.0738 0.0931 0.0738 0.0854 49,190 +0.01(+15.72%)
Dec 13, 2022 0.0451 0.0739 0.0451 0.0738 36,512 +0.01(+23.00%)
Dec 12, 2022 0.0600 0.0700 0.0600 0.0600 106,047 -0.01(-14.29%)
Dec 09, 2022 0.0700 0.0700 0.0600 0.0700 3,950 +0.00(+0.00%)
Dec 08, 2022 0.0618 0.0700 0.0600 0.0700 33,452 +0.00(+0.00%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 4,025 +0.00(+0.00%)
Dec 06, 2022 0.1100 0.1100 0.0600 0.0700 157,726 +0.00(+6.87%)
Dec 05, 2022 0.0900 0.1050 0.0655 0.0655 31,800 +0.00(+0.77%)
Dec 02, 2022 0.0601 0.0825 0.0601 0.0650 9,430 -0.04(-35.00%)
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.