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

Cls Holdings USA Inc (OP: CLSH )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2019 0.2950 0.3400 0.2600 0.3288 687,885 +0.04(+14.37%)
Apr 29, 2019 0.2800 0.3000 0.2700 0.2875 124,547 -0.00(-0.86%)
Apr 26, 2019 0.2900 0.2940 0.2410 0.2900 276,200 +0.00(+0.28%)
Apr 25, 2019 0.2750 0.2950 0.2750 0.2892 41,812 -0.01(-1.90%)
Apr 24, 2019 0.3095 0.3100 0.2750 0.2948 247,238 +0.00(+1.66%)
Apr 23, 2019 0.2892 0.2999 0.2800 0.2900 290,497 -0.01(-2.78%)
Apr 22, 2019 0.3168 0.3168 0.2800 0.2983 625,179 -0.02(-5.84%)
Apr 18, 2019 0.3200 0.3350 0.2900 0.3168 361,000 -0.00(-0.35%)
Apr 17, 2019 0.3400 0.3450 0.3026 0.3179 321,127 +0.00(+0.28%)
Apr 16, 2019 0.3490 0.3500 0.3150 0.3170 245,454 -0.02(-5.54%)
Apr 15, 2019 0.3300 0.3500 0.3150 0.3356 51,497 -0.00(-0.59%)
Apr 12, 2019 0.3695 0.3695 0.3300 0.3376 184,300 +0.00(+1.38%)
Apr 11, 2019 0.3500 0.3699 0.3300 0.3330 203,690 -0.02(-4.86%)
Apr 10, 2019 0.3700 0.3700 0.3400 0.3500 307,555 +0.01(+2.79%)
Apr 09, 2019 0.3700 0.3700 0.3000 0.3405 202,849 -0.02(-5.39%)
Apr 08, 2019 0.3625 0.3725 0.3500 0.3599 265,868 -0.01(-2.73%)
Apr 05, 2019 0.3700 0.3700 0.3600 0.3700 195,800 +0.00(+0.00%)
Apr 04, 2019 0.3650 0.3797 0.3563 0.3700 179,524 +0.01(+2.78%)
Apr 03, 2019 0.3750 0.3800 0.3500 0.3600 217,298 -0.02(-4.00%)
Apr 02, 2019 0.4100 0.4200 0.3600 0.3750 360,561 -0.02(-5.06%)
Apr 01, 2019 0.3800 0.3950 0.3501 0.3950 428,403 +0.03(+9.66%)
Mar 29, 2019 0.3999 0.3999 0.3528 0.3602 148,400 -0.02(-5.83%)
Mar 28, 2019 0.4000 0.4000 0.3553 0.3825 154,486 -0.01(-1.92%)
Mar 27, 2019 0.3820 0.3900 0.3500 0.3900 151,320 +0.02(+5.41%)
Mar 26, 2019 0.3950 0.4000 0.3600 0.3700 312,213 -0.03(-7.50%)
Mar 25, 2019 0.3800 0.4000 0.3700 0.4000 200,700 +0.03(+8.11%)
Mar 22, 2019 0.3800 0.4000 0.3700 0.3700 148,700 -0.02(-3.90%)
Mar 21, 2019 0.3700 0.3995 0.3500 0.3850 179,779 +0.02(+4.05%)
Mar 20, 2019 0.3828 0.4250 0.3650 0.3700 375,712 -0.01(-2.63%)
Mar 19, 2019 0.3900 0.4000 0.3600 0.3800 166,269 +0.01(+2.70%)
Mar 18, 2019 0.3800 0.3999 0.3500 0.3700 150,769 -0.01(-2.63%)
Mar 15, 2019 0.3795 0.3950 0.3600 0.3800 203,700 +0.00(+0.03%)
Mar 14, 2019 0.3798 0.4000 0.3610 0.3799 169,114 -0.01(-2.59%)
Mar 13, 2019 0.3800 0.3900 0.3680 0.3900 94,826 +0.01(+2.23%)
Mar 12, 2019 0.4050 0.4100 0.3600 0.3815 330,067 -0.03(-6.91%)
Mar 11, 2019 0.3825 0.4300 0.3700 0.4098 213,726 +0.03(+7.84%)
Mar 08, 2019 0.4000 0.4300 0.3660 0.3800 317,600 -0.02(-5.00%)
Mar 07, 2019 0.4312 0.4500 0.3900 0.4000 488,849 -0.03(-8.05%)
Mar 06, 2019 0.4400 0.4650 0.4005 0.4350 391,868 -0.01(-1.14%)
Mar 05, 2019 0.4467 0.4650 0.4300 0.4400 244,104 +0.01(+1.15%)
Mar 04, 2019 0.4345 0.4737 0.4150 0.4350 269,343 +0.00(+0.93%)
Mar 01, 2019 0.4300 0.4400 0.4250 0.4310 174,300 +0.01(+1.41%)
Feb 28, 2019 0.4500 0.4500 0.4100 0.4250 261,641 +0.02(+4.17%)
Feb 27, 2019 0.4685 0.4685 0.4000 0.4080 223,874 -0.03(-7.04%)
Feb 26, 2019 0.4350 0.4900 0.4050 0.4389 561,893 +0.00(+0.90%)
Feb 25, 2019 0.4050 0.5740 0.3998 0.4350 1,738,146 +0.04(+8.80%)
Feb 22, 2019 0.2850 0.3998 0.2850 0.3998 1,040,200 +0.11(+39.30%)
Feb 21, 2019 0.2895 0.3000 0.2800 0.2870 189,941 +0.01(+2.50%)
Feb 20, 2019 0.2850 0.3000 0.2800 0.2800 172,174 -0.00(-1.75%)
Feb 19, 2019 0.3001 0.3001 0.2800 0.2850 448,306 +0.00(+0.00%)
Feb 15, 2019 0.2838 0.2950 0.2800 0.2850 187,100 +0.00(+0.88%)
Feb 14, 2019 0.2875 0.2980 0.2800 0.2825 220,529 -0.01(-1.81%)
Feb 13, 2019 0.3090 0.3090 0.2810 0.2877 171,368 -0.01(-3.65%)
Feb 12, 2019 0.3150 0.3300 0.2830 0.2986 391,933 -0.01(-2.10%)
Feb 11, 2019 0.2920 0.3290 0.2920 0.3050 122,832 +0.01(+1.94%)
Feb 08, 2019 0.3018 0.3300 0.2830 0.2992 423,800 -0.00(-0.30%)
Feb 07, 2019 0.3050 0.3550 0.2810 0.3001 282,443 +0.00(+0.03%)
Feb 06, 2019 0.3000 0.3100 0.2811 0.3000 486,306 +0.00(+0.00%)
Feb 05, 2019 0.3003 0.3699 0.2900 0.3000 648,818 -0.00(-0.66%)
Feb 04, 2019 0.3576 0.3750 0.3001 0.3020 522,126 -0.06(-15.88%)
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.