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

Cls Holdings USA Inc (CSE: CLSH )

0.0650 -0.0200 (-23.53%)
Official Closing Price Updated: 9:38 AM EDT, May 31, 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 (%)
May 29, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.03(-27.27%)
May 22, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 06, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 29, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 28, 2020 0.1150 0.1150 0.1100 0.1100 34,000 +0.00(+0.00%)
Apr 27, 2020 0.1100 0.1100 0.1100 0.1100 53,500 +0.01(+4.76%)
Apr 24, 2020 0.1100 0.1100 0.1050 0.1050 143,500 -0.01(-4.55%)
Apr 23, 2020 0.1100 0.1100 0.1100 0.1100 41,999 -0.01(-4.35%)
Apr 22, 2020 0.1150 0.1250 0.1150 0.1150 53,500 -0.01(-11.54%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.02(+18.18%)
Apr 17, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Apr 16, 2020 0.1100 0.1250 0.1100 0.1250 39,500 +0.01(+13.64%)
Apr 15, 2020 0.1100 0.1100 0.1100 0.1100 43,000 -0.01(-12.00%)
Apr 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 07, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 06, 2020 0.1100 0.1250 0.1100 0.1250 140,300 +0.01(+13.64%)
Apr 03, 2020 0.1250 0.1250 0.1050 0.1100 105,228 -0.01(-12.00%)
Apr 02, 2020 0.1100 0.1250 0.1100 0.1250 31,991 +0.02(+19.05%)
Mar 31, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1050 48,000 +0.00(+5.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0.1000 6,500 -0.01(-9.09%)
Mar 24, 2020 0.1100 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Mar 10, 2020 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.05(-35.48%)
Mar 06, 2020 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 05, 2020 0.1550 0.1550 0.1500 0.1500 34,920 +0.00(+0.00%)
Mar 04, 2020 0.1550 0.1550 0.1500 0.1500 46,500 -0.03(-16.67%)
Feb 25, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 21, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 18, 2020 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Feb 14, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Feb 13, 2020 0.2050 0.2050 0.2050 0.2050 158 +0.00(+0.00%)
Feb 05, 2020 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jan 28, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 24, 2020 0.2100 0.2100 0.2100 0 -0.05(-17.65%)
Jan 17, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jan 16, 2020 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
Jan 15, 2020 0.2500 0.2650 0.2400 0.2650 39,400 +0.01(+1.92%)
Jan 13, 2020 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jan 06, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jan 03, 2020 0.2600 0.2600 0.2500 0.2500 5,500 -0.01(-3.85%)
Jan 02, 2020 0.2650 0.2650 0.2600 0.2600 4,500 -0.01(-3.70%)
Dec 31, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 30, 2019 0.2700 0.2700 0.2700 0.2700 2,000 +0.02(+5.88%)
Dec 24, 2019 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Dec 23, 2019 0.2800 0.2800 0.2800 0.2800 3,750 +0.02(+7.69%)
Dec 20, 2019 0.2800 0.2800 0.2600 0.2600 10,499 -0.02(-7.14%)
Dec 19, 2019 0.2800 0.2800 0.2800 0.2800 3,000 -0.02(-6.67%)
Dec 17, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 16, 2019 0.3000 0.3000 0.2900 0.2900 80,291 -0.02(-4.92%)
Dec 13, 2019 0.3000 0.3050 0.3000 0.3050 9,500 +0.01(+1.67%)
Dec 12, 2019 0.3000 0.3000 0.2850 0.3000 26,322 +0.01(+1.69%)
Dec 10, 2019 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 09, 2019 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Dec 06, 2019 0.2800 0.2800 0.2800 0.2800 34,500 -0.01(-3.45%)
Dec 05, 2019 0.2900 0.2900 0.2800 0.2900 124,800 +0.01(+3.57%)
Dec 04, 2019 0.2800 0.2850 0.2800 0.2800 20,000 +0.01(+3.70%)
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%)
Sep 03, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 30, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 29, 2019 0.3000 0.3000 0.2150 0.2700 9,000 -0.01(-3.57%)
Aug 28, 2019 0.2800 0.2800 0.2800 0.2800 18,000 -0.00(-1.75%)
Aug 27, 2019 0.3000 0.3000 0.2850 0.2850 1,500 -0.01(-3.39%)
Aug 26, 2019 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Aug 22, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Aug 21, 2019 0.2950 0.2950 0.2950 0.2950 4,735 -0.03(-9.23%)
Aug 16, 2019 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Aug 15, 2019 0.3350 0.3350 0.3350 320 +0.00(+0.00%)
Aug 14, 2019 0.3350 0.3350 0.3350 0.3350 500 +0.04(+11.67%)
Aug 13, 2019 0.2800 0.3000 0.2800 0.3000 3,000 -0.03(-9.09%)
Aug 07, 2019 0.3300 0.3300 0.3300 0 +0.09(+34.69%)
Aug 06, 2019 0.2450 0.2450 0.2450 0.2450 1,600 -0.09(-26.87%)
Aug 02, 2019 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Jul 31, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 30, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.02(+4.76%)
Jul 29, 2019 0.3200 0.3200 0.2850 0.3150 24,500 -0.01(-3.08%)
Jul 24, 2019 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Jul 23, 2019 0.3500 0.3500 0.3450 0.3450 5,000 -0.01(-1.43%)
Jul 19, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 16, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 12, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 11, 2019 0.3500 0.3500 0.3500 0.3500 14,600 +0.00(+0.00%)
Jul 10, 2019 0.3500 0.3500 0.3500 0.3500 15,600 -0.01(-1.41%)
Jul 05, 2019 0.3550 0.3550 0.3550 0 +0.07(+26.79%)
Jul 04, 2019 0.2800 0.2800 0.2800 0.2800 500 -0.00(-1.75%)
Jul 03, 2019 0.3900 0.3900 0.2850 0.2850 60,250 -0.11(-26.92%)
Jul 02, 2019 0.4150 0.4150 0.3900 0.3900 6,000 -0.03(-8.24%)
Jun 28, 2019 0.4250 0.4250 0.4250 0 +0.01(+2.41%)
Jun 27, 2019 0.4150 0.4150 0.4100 0.4150 9,000 +0.05(+13.70%)
Jun 25, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 24, 2019 0.3750 0.4250 0.3650 0.3650 3,000 -0.03(-6.41%)
Jun 21, 2019 0.4000 0.4100 0.3850 0.3900 9,500 -0.02(-4.88%)
Jun 20, 2019 0.4250 0.4300 0.4100 0.4100 74,913 -0.02(-4.65%)
Jun 19, 2019 0.4500 0.4500 0.4300 0.4300 18,950 -0.02(-4.44%)
Jun 18, 2019 0.4400 0.4900 0.4400 0.4500 47,789 +0.06(+15.38%)
Jun 13, 2019 0.3900 0.3900 0.3900 0 -0.05(-12.36%)
Jun 12, 2019 0.4450 0.4450 0.4450 200 +0.00(+0.00%)
Jun 11, 2019 0.4400 0.4450 0.4400 0.4450 20,999 -0.01(-1.11%)
Jun 10, 2019 0.4600 0.4600 0.4400 0.4500 8,000 -0.03(-6.25%)
Jun 07, 2019 0.4050 0.4800 0.4050 0.4800 7,500 +0.08(+20.00%)
Jun 06, 2019 0.4100 0.4100 0.4000 0.4000 6,000 -0.01(-2.44%)
Jun 05, 2019 0.4200 0.4200 0.4100 0.4100 52,160 -0.01(-1.20%)
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.