Skip to main content

Cls Holdings USA Inc (OP: CLSH )

0.0389 +0.0059 (+17.88%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.0300 0.0389 0.0300 0.0389 34,375 +0.01(+17.88%)
Dec 23, 2024 0.0300 0.0330 0.0300 0.0330 2,250 +0.00(+4.76%)
Dec 20, 2024 0.0325 0.0369 0.0293 0.0315 338,296 -0.00(-10.00%)
Dec 19, 2024 0.0350 0.0350 0.0300 0.0350 60,673 +0.00(+7.69%)
Dec 18, 2024 0.0301 0.0338 0.0301 0.0325 53,759 +0.00(+0.31%)
Dec 17, 2024 0.0300 0.0350 0.0300 0.0324 46,825 -0.00(-0.31%)
Dec 16, 2024 0.0300 0.0350 0.0300 0.0325 122,882 +0.00(+1.56%)
Dec 13, 2024 0.0311 0.0335 0.0300 0.0320 63,379 +0.01(+18.52%)
Dec 12, 2024 0.0364 0.0384 0.0200 0.0270 420,181 -0.01(-32.67%)
Dec 11, 2024 0.0400 0.0401 0.0380 0.0401 8,347 +0.00(+4.70%)
Dec 10, 2024 0.0410 0.0415 0.0367 0.0383 171,066 -0.00(-6.59%)
Dec 09, 2024 0.0410 0.0429 0.0410 0.0410 2,902 -0.00(-2.38%)
Dec 06, 2024 0.0411 0.0424 0.0411 0.0420 11,121 -0.00(-0.94%)
Dec 05, 2024 0.0411 0.0424 0.0411 0.0424 3,212 -0.00(-1.17%)
Dec 04, 2024 0.0429 0.0429 0.0411 0.0429 36,223 +0.00(+2.14%)
Dec 03, 2024 0.0447 0.0447 0.0420 0.0420 6,717 -0.00(-6.04%)
Dec 02, 2024 0.0411 0.0464 0.0411 0.0447 18,625 +0.00(+4.20%)
Nov 29, 2024 0.0432 0.0452 0.0429 0.0429 14,250 -0.00(-5.51%)
Nov 27, 2024 0.0515 0.0650 0.0415 0.0454 241,470 -0.00(-9.20%)
Nov 26, 2024 0.0412 0.0500 0.0410 0.0500 201,421 +0.00(+4.38%)
Nov 25, 2024 0.0411 0.0496 0.0410 0.0479 42,500 -0.00(-9.11%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.