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 (%)
Feb 29, 2024 0.0473 0.0495 0.0450 0.0495 144,650 +0.00(+0.00%)
Feb 28, 2024 0.0425 0.0495 0.0410 0.0495 198,641 +0.00(+1.64%)
Feb 27, 2024 0.0400 0.0487 0.0360 0.0487 202,657 +0.01(+31.27%)
Feb 26, 2024 0.0365 0.0400 0.0312 0.0371 375,061 -0.00(-4.38%)
Feb 23, 2024 0.0380 0.0450 0.0350 0.0388 354,000 -0.01(-13.78%)
Feb 22, 2024 0.0381 0.0466 0.0380 0.0450 113,406 -0.00(-5.06%)
Feb 21, 2024 0.0490 0.0490 0.0400 0.0474 135,678 -0.00(-3.27%)
Feb 20, 2024 0.0450 0.0490 0.0390 0.0490 188,722 +0.01(+13.95%)
Feb 16, 2024 0.0388 0.0473 0.0388 0.0430 137,300 -0.00(-4.23%)
Feb 15, 2024 0.0440 0.0489 0.0388 0.0449 155,864 +0.00(+2.05%)
Feb 14, 2024 0.0380 0.0440 0.0380 0.0440 229,903 +0.01(+15.79%)
Feb 13, 2024 0.0350 0.0447 0.0350 0.0380 274,563 -0.01(-15.56%)
Feb 12, 2024 0.0375 0.0450 0.0351 0.0450 346,800 +0.00(+0.67%)
Feb 09, 2024 0.0380 0.0450 0.0336 0.0447 205,041 +0.00(+11.19%)
Feb 08, 2024 0.0392 0.0484 0.0372 0.0402 103,947 -0.01(-17.96%)
Feb 07, 2024 0.0431 0.0499 0.0427 0.0490 253,272 -0.00(-2.00%)
Feb 06, 2024 0.0549 0.0549 0.0485 0.0500 205,024 +0.00(+0.00%)
Feb 05, 2024 0.0495 0.0599 0.0451 0.0500 204,221 +0.00(+3.09%)
Feb 02, 2024 0.0388 0.0600 0.0320 0.0485 916,875 +0.01(+25.00%)
Feb 01, 2024 0.0365 0.0388 0.0350 0.0388 57,535 +0.00(+0.00%)
Jan 31, 2024 0.0312 0.0388 0.0312 0.0388 44,514 +0.00(+2.11%)
Jan 30, 2024 0.0380 0.0380 0.0310 0.0380 168,777 +0.00(+9.20%)
Jan 29, 2024 0.0440 0.0479 0.0300 0.0348 466,079 -0.01(-27.35%)
Jan 26, 2024 0.0438 0.0479 0.0438 0.0479 29,828 -0.00(-0.21%)
Jan 25, 2024 0.0480 0.0480 0.0441 0.0480 1,676 +0.00(+1.91%)
Jan 24, 2024 0.0474 0.0474 0.0412 0.0471 4,100 -0.00(-0.63%)
Jan 23, 2024 0.0479 0.0479 0.0352 0.0474 25,044 -0.00(-1.04%)
Jan 22, 2024 0.0400 0.0479 0.0351 0.0479 37,200 +0.01(+15.70%)
Jan 19, 2024 0.0350 0.0479 0.0350 0.0414 61,913 -0.00(-0.24%)
Jan 18, 2024 0.0415 0.0480 0.0352 0.0415 34,539 -0.00(-5.68%)
Jan 17, 2024 0.0477 0.0479 0.0351 0.0440 12,744 -0.00(-7.95%)
Jan 16, 2024 0.0415 0.0479 0.0352 0.0478 27,450 -0.00(-0.21%)
Jan 12, 2024 0.0476 0.0479 0.0422 0.0479 1,215 +0.01(+13.51%)
Jan 11, 2024 0.0477 0.0477 0.0422 0.0422 2,066 -0.01(-12.08%)
Jan 10, 2024 0.0480 0.0480 0.0351 0.0480 35,608 +0.00(+0.00%)
Jan 09, 2024 0.0480 0.0480 0.0480 0.0480 500 +0.00(+0.00%)
Jan 08, 2024 0.0480 0.0480 0.0431 0.0480 8,442 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0480 0.0400 0.0480 40,754 +0.01(+15.66%)
Jan 04, 2024 0.0479 0.0480 0.0351 0.0415 15,549 -0.01(-13.54%)
Jan 03, 2024 0.0480 0.0480 0.0350 0.0480 23,748 +0.01(+19.40%)
Jan 02, 2024 0.0480 0.0480 0.0350 0.0402 60,429 -0.00(-5.41%)
Dec 29, 2023 0.0438 0.0480 0.0392 0.0425 97,000 -0.00(-10.53%)
Dec 28, 2023 0.0495 0.0495 0.0357 0.0475 36,746 -0.00(-3.85%)
Dec 27, 2023 0.0361 0.0494 0.0361 0.0494 171,534 +0.00(+9.78%)
Dec 26, 2023 0.0301 0.0450 0.0301 0.0450 86,670 +0.01(+21.95%)
Dec 22, 2023 0.0319 0.0452 0.0319 0.0369 127,418 -0.01(-13.18%)
Dec 21, 2023 0.0428 0.0495 0.0308 0.0425 238,730 -0.01(-14.14%)
Dec 20, 2023 0.0440 0.0495 0.0328 0.0495 66,368 +0.01(+18.71%)
Dec 19, 2023 0.0395 0.0490 0.0392 0.0417 103,323 -0.01(-15.07%)
Dec 18, 2023 0.0453 0.0495 0.0395 0.0491 10,800 +0.00(+2.51%)
Dec 15, 2023 0.0479 0.0479 0.0429 0.0479 4,125 -0.00(-0.21%)
Dec 14, 2023 0.0416 0.0480 0.0395 0.0480 14,488 +0.01(+26.65%)
Dec 13, 2023 0.0450 0.0498 0.0314 0.0379 61,912 -0.01(-24.20%)
Dec 12, 2023 0.0362 0.0500 0.0314 0.0500 67,156 +0.00(+2.25%)
Dec 11, 2023 0.0436 0.0500 0.0436 0.0489 4,425 -0.00(-2.20%)
Dec 08, 2023 0.0460 0.0500 0.0418 0.0500 9,376 +0.00(+2.04%)
Dec 07, 2023 0.0452 0.0490 0.0400 0.0490 45,856 +0.00(+6.52%)
Dec 06, 2023 0.0381 0.0500 0.0381 0.0460 55,270 -0.00(-8.00%)
Dec 05, 2023 0.0450 0.0500 0.0380 0.0500 130,487 +0.00(+0.40%)
Dec 04, 2023 0.0378 0.0498 0.0314 0.0498 90,828 +0.01(+22.06%)
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.