Skip to main content

Cls Holdings USA Inc (OP: CLSH )

0.0505 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.0505 0.0505 0.0505 0.0505 174 +0.00(+0.00%)
Jun 17, 2024 0.0505 0.0505 0.0410 0.0505 62,350 -0.00(-6.13%)
Jun 14, 2024 0.0449 0.0539 0.0449 0.0538 33,350 -0.00(-1.82%)
Jun 13, 2024 0.0485 0.0548 0.0410 0.0548 15,888 +0.00(+5.38%)
Jun 12, 2024 0.0410 0.0549 0.0410 0.0520 12,794 -0.00(-4.76%)
Jun 11, 2024 0.0410 0.0548 0.0410 0.0546 6,535 -0.00(-0.73%)
Jun 10, 2024 0.0421 0.0550 0.0411 0.0550 76,834 +0.01(+18.28%)
Jun 07, 2024 0.0491 0.0598 0.0414 0.0465 10,746 -0.00(-7.00%)
Jun 06, 2024 0.0500 0.0500 0.0416 0.0500 49,800 -0.00(-8.93%)
Jun 05, 2024 0.0430 0.0550 0.0430 0.0549 33,000 +0.00(+0.00%)
Jun 04, 2024 0.0490 0.0549 0.0431 0.0549 68,300 +0.00(+5.37%)
Jun 03, 2024 0.0414 0.0550 0.0414 0.0521 151,682 +0.00(+4.20%)
May 31, 2024 0.0421 0.0520 0.0421 0.0500 92,960 +0.00(+2.67%)
May 30, 2024 0.0490 0.0548 0.0411 0.0487 70,525 -0.01(-14.26%)
May 29, 2024 0.0420 0.0578 0.0420 0.0568 118,501 -0.00(-2.07%)
May 28, 2024 0.0400 0.0599 0.0400 0.0580 577,010 +0.01(+26.36%)
May 24, 2024 0.0460 0.0539 0.0459 0.0459 113,663 -0.01(-11.73%)
May 23, 2024 0.0450 0.0520 0.0440 0.0520 64,780 +0.00(+0.00%)
May 22, 2024 0.0520 0.0520 0.0450 0.0520 12,000 -0.00(-3.70%)
May 21, 2024 0.0450 0.0540 0.0450 0.0540 30,600 +0.00(+0.00%)
May 20, 2024 0.0450 0.0540 0.0420 0.0540 80,702 +0.00(+0.00%)
May 17, 2024 0.0539 0.0540 0.0430 0.0540 106,975 +0.00(+0.00%)
May 16, 2024 0.0540 0.0540 0.0430 0.0540 118,900 +0.00(+0.00%)
May 15, 2024 0.0440 0.0549 0.0410 0.0540 80,700 -0.00(-1.82%)
May 14, 2024 0.0451 0.0550 0.0332 0.0550 605,156 +0.00(+4.36%)
May 13, 2024 0.0500 0.0598 0.0451 0.0527 23,188 -0.00(-6.06%)
May 10, 2024 0.0470 0.0578 0.0470 0.0561 161,874 +0.00(+2.00%)
May 09, 2024 0.0455 0.0550 0.0455 0.0550 69,758 +0.00(+0.00%)
May 08, 2024 0.0515 0.0578 0.0451 0.0550 65,400 +0.00(+4.36%)
May 07, 2024 0.0514 0.0578 0.0450 0.0527 26,375 +0.00(+5.40%)
May 06, 2024 0.0450 0.0578 0.0450 0.0500 165,021 +0.00(+0.00%)
May 03, 2024 0.0451 0.0549 0.0450 0.0500 21,144 -0.00(-9.09%)
May 02, 2024 0.0550 0.0550 0.0451 0.0550 14,290 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0.0505 0.0550 41,880 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0550 0.0450 0.0550 293,314 +0.00(+4.76%)
Apr 29, 2024 0.0480 0.0550 0.0480 0.0525 34,513 -0.00(-2.78%)
Apr 26, 2024 0.0488 0.0550 0.0425 0.0540 45,025 -0.00(-1.82%)
Apr 25, 2024 0.0546 0.0550 0.0425 0.0550 87,475 +0.00(+0.00%)
Apr 24, 2024 0.0450 0.0550 0.0450 0.0550 33,225 +0.00(+0.00%)
Apr 23, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 22, 2024 0.0550 0.0550 0.0480 0.0550 72,580 +0.00(+0.00%)
Apr 19, 2024 0.0488 0.0550 0.0426 0.0550 34,100 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 17, 2024 0.0480 0.0550 0.0480 0.0550 30,900 +0.00(+0.00%)
Apr 16, 2024 0.0550 0.0550 0.0480 0.0550 22,300 +0.00(+0.00%)
Apr 15, 2024 0.0494 0.0550 0.0410 0.0550 182,581 +0.01(+10.22%)
Apr 12, 2024 0.0410 0.0501 0.0410 0.0499 26,600 -0.00(-0.99%)
Apr 11, 2024 0.0579 0.0579 0.0504 0.0504 15,225 -0.00(-3.08%)
Apr 10, 2024 0.0440 0.0579 0.0440 0.0520 63,769 -0.00(-3.17%)
Apr 09, 2024 0.0579 0.0579 0.0537 0.0537 53,150 -0.00(-7.25%)
Apr 08, 2024 0.0520 0.0600 0.0500 0.0579 299,176 +0.01(+14.65%)
Apr 05, 2024 0.0470 0.0540 0.0470 0.0505 69,678 -0.00(-6.48%)
Apr 04, 2024 0.0500 0.0540 0.0484 0.0540 35,220 +0.00(+0.00%)
Apr 03, 2024 0.0486 0.0540 0.0475 0.0540 99,462 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0540 0.0468 0.0540 270,125 +0.00(+8.65%)
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.