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

Cls Holdings USA Inc (OP: CLSH )

0.0527 -0.0028 (-5.05%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0450 0.0575 0.0403 0.0527 25,270 -0.00(-5.05%)
Nov 21, 2024 0.0421 0.0598 0.0403 0.0555 125,431 +0.00(+0.00%)
Nov 20, 2024 0.0411 0.0595 0.0401 0.0555 105,197 -0.00(-5.93%)
Nov 19, 2024 0.0580 0.0600 0.0421 0.0590 33,354 +0.00(+5.92%)
Nov 18, 2024 0.0430 0.0600 0.0400 0.0557 196,938 -0.00(-7.01%)
Nov 15, 2024 0.0461 0.0599 0.0455 0.0599 50,770 -0.00(-0.17%)
Nov 14, 2024 0.0570 0.0600 0.0391 0.0600 86,497 +0.00(+5.26%)
Nov 13, 2024 0.0570 0.0570 0.0390 0.0570 17,074 +0.00(+0.18%)
Nov 12, 2024 0.0480 0.0569 0.0480 0.0569 4,208 +0.00(+0.18%)
Nov 11, 2024 0.0480 0.0569 0.0384 0.0568 19,032 +0.02(+49.08%)
Nov 08, 2024 0.0400 0.0570 0.0381 0.0381 141,172 -0.01(-23.95%)
Nov 07, 2024 0.0501 0.0600 0.0401 0.0501 38,925 -0.00(-1.76%)
Nov 06, 2024 0.0603 0.0634 0.0400 0.0510 88,581 +0.00(+1.59%)
Nov 05, 2024 0.0450 0.0599 0.0401 0.0502 58,344 -0.01(-9.87%)
Nov 04, 2024 0.0550 0.0599 0.0371 0.0557 14,700 +0.00(+0.00%)
Nov 01, 2024 0.0353 0.0557 0.0352 0.0557 43,100 +0.01(+11.40%)
Oct 31, 2024 0.0366 0.0500 0.0351 0.0500 26,000 +0.00(+0.00%)
Oct 30, 2024 0.0403 0.0500 0.0350 0.0500 11,581 +0.00(+0.00%)
Oct 29, 2024 0.0426 0.0500 0.0426 0.0500 2,325 +0.00(+0.00%)
Oct 28, 2024 0.0500 0.0500 0.0360 0.0500 43,352 -0.00(-5.48%)
Oct 25, 2024 0.0550 0.0550 0.0480 0.0529 20,715 -0.00(-3.82%)
Oct 23, 2024 0.0550 0 +0.00(+0.00%)
Oct 22, 2024 0.0442 0.0550 0.0370 0.0550 31,072 +0.02(+61.29%)
Oct 21, 2024 0.0500 0.0550 0.0341 0.0341 66,072 -0.02(-31.80%)
Oct 18, 2024 0.0599 0.0599 0.0321 0.0500 25,340 +0.00(+0.00%)
Oct 17, 2024 0.0370 0.0500 0.0362 0.0500 8,500 +0.01(+20.19%)
Oct 16, 2024 0.0433 0.0500 0.0370 0.0416 5,668 -0.01(-16.80%)
Oct 15, 2024 0.0431 0.0500 0.0360 0.0500 8,075 +0.00(+0.00%)
Oct 14, 2024 0.0360 0.0500 0.0360 0.0500 11,450 +0.00(+6.38%)
Oct 11, 2024 0.0485 0.0500 0.0360 0.0470 92,223 +0.00(+5.62%)
Oct 10, 2024 0.0321 0.0450 0.0321 0.0445 15,872 -0.00(-1.98%)
Oct 08, 2024 0.0454 0 -0.00(-6.39%)
Oct 07, 2024 0.0418 0.0499 0.0350 0.0485 20,923 +0.00(+0.00%)
Oct 04, 2024 0.0485 0.0485 0.0341 0.0485 82,847 +0.01(+23.72%)
Oct 03, 2024 0.0331 0.0485 0.0331 0.0392 76,997 -0.01(-18.67%)
Oct 02, 2024 0.0483 0.0483 0.0330 0.0482 5,589 +0.00(+0.00%)
Oct 01, 2024 0.0421 0.0482 0.0360 0.0482 13,230 +0.00(+9.30%)
Sep 27, 2024 0.0441 0 +0.00(+8.09%)
Sep 26, 2024 0.0385 0.0408 0.0341 0.0408 16,676 -0.01(-15.35%)
Sep 25, 2024 0.0350 0.0482 0.0350 0.0482 813 +0.00(+9.30%)
Sep 24, 2024 0.0482 0.0482 0.0330 0.0441 21,196 -0.00(-8.51%)
Sep 23, 2024 0.0320 0.0482 0.0320 0.0482 4,288 +0.00(+0.63%)
Sep 19, 2024 0.0479 50 +0.00(+0.00%)
Sep 18, 2024 0.0401 0.0479 0.0340 0.0479 15,553 +0.00(+0.00%)
Sep 17, 2024 0.0479 0.0479 0.0410 0.0479 25,850 +0.00(+7.88%)
Sep 13, 2024 0.0444 50 +0.00(+12.41%)
Sep 12, 2024 0.0469 0.0469 0.0331 0.0395 4,075 -0.01(-17.54%)
Sep 10, 2024 0.0479 0 +0.00(+0.21%)
Sep 09, 2024 0.0402 0.0482 0.0330 0.0478 39,498 +0.01(+40.59%)
Sep 06, 2024 0.0481 0.0481 0.0321 0.0340 21,555 -0.01(-22.73%)
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.