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

Cls Holdings USA Inc (CSE: CLSH )

0.0700 UNCHANGED
Official Closing Price Updated: 9:54 AM EDT, Jun 4, 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 28, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 26, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 25, 2019 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-1.64%)
Nov 22, 2019 0.3000 0.3050 0.3000 0.3050 49,600 +0.02(+5.17%)
Nov 21, 2019 0.2800 0.2900 0.2800 0.2900 27,000 +0.01(+3.57%)
Nov 20, 2019 0.2700 0.2800 0.2700 0.2800 32,500 +0.01(+3.70%)
Nov 19, 2019 0.2700 0.2700 0.2700 0.2700 7,000 +0.00(+0.00%)
Nov 18, 2019 0.2800 0.2800 0.2700 0.2700 51,400 -0.01(-3.57%)
Nov 15, 2019 0.2900 0.2900 0.2750 0.2800 27,000 -0.02(-8.20%)
Nov 14, 2019 0.3050 0.3050 0.3050 0.3050 13,500 +0.00(+0.00%)
Nov 12, 2019 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Nov 11, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Nov 07, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Nov 05, 2019 0.3250 0.3250 0.3250 0 +0.03(+10.17%)
Nov 04, 2019 0.2950 0.2950 0.2750 0.2950 14,000 +0.01(+1.72%)
Nov 01, 2019 0.2900 0.2900 0.2900 0.2900 68,221 +0.00(+0.00%)
Oct 30, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 29, 2019 0.3000 0.3000 0.3000 0.3000 2,000 -0.03(-7.69%)
Oct 28, 2019 0.3400 0.3400 0.3250 0.3250 26,500 +0.01(+1.56%)
Oct 24, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Oct 22, 2019 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 21, 2019 0.3200 0.3250 0.3200 0.3250 27,500 +0.01(+1.56%)
Oct 18, 2019 0.3000 0.3300 0.3000 0.3200 115,700 +0.02(+6.67%)
Oct 17, 2019 0.3100 0.3100 0.3000 0.3000 41,000 +0.00(+0.00%)
Oct 16, 2019 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Oct 15, 2019 0.3200 0.3250 0.3000 0.3000 37,300 +0.02(+9.09%)
Oct 11, 2019 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
Oct 10, 2019 0.3000 0.3000 0.2950 0.2950 9,000 -0.02(-4.84%)
Oct 09, 2019 0.3050 0.3200 0.3050 0.3100 38,925 +0.01(+1.64%)
Oct 08, 2019 0.3050 0.3050 0.3050 0.3050 12,700 +0.00(+0.00%)
Oct 07, 2019 0.3050 0.3050 0.3050 0.3050 12,500 +0.01(+3.39%)
Oct 04, 2019 0.3000 0.3000 0.2950 0.2950 2,000 -0.01(-1.67%)
Oct 03, 2019 0.3100 0.3200 0.3000 0.3000 12,500 -0.02(-6.25%)
Oct 01, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Sep 30, 2019 0.3000 0.3300 0.3000 0.3300 19,000 +0.04(+11.86%)
Sep 27, 2019 0.2950 0.2950 0.2950 0.2950 11,000 -0.01(-1.67%)
Sep 26, 2019 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-4.76%)
Sep 25, 2019 0.3150 0.3150 0.2800 0.3150 14,600 +0.01(+1.61%)
Sep 24, 2019 0.3050 0.3300 0.3050 0.3100 11,000 +0.01(+1.64%)
Sep 23, 2019 0.3150 0.3150 0.3050 0.3050 16,000 -0.02(-4.69%)
Sep 20, 2019 0.3200 0.3200 0.3200 0.3200 6,000 -0.01(-3.03%)
Sep 19, 2019 0.2950 0.3300 0.2950 0.3300 1,310 -0.01(-2.94%)
Sep 18, 2019 0.3000 0.3400 0.3000 0.3400 51,265 +0.03(+9.68%)
Sep 17, 2019 0.3000 0.3100 0.3000 0.3100 57,000 +0.03(+10.71%)
Sep 16, 2019 0.2800 0.2950 0.2800 0.2800 12,200 +0.00(+0.00%)
Sep 10, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 05, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
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.