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 03, 2023 0.0500 0 +0.01(+25.00%)
Apr 27, 2023 0.0400 0 -0.01(-20.00%)
Apr 24, 2023 0.0500 0.0500 0 -0.01(-16.67%)
Apr 18, 2023 0.0600 0.0600 0 -0.02(-25.00%)
Apr 12, 2023 0.0800 0 +0.01(+23.08%)
Apr 10, 2023 0.0650 0.0650 0 -0.01(-18.75%)
Mar 31, 2023 0.0800 0 +0.02(+33.33%)
Mar 30, 2023 0.0500 0.0600 0.0500 0.0600 21,000 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 27, 2023 0.0700 0.0700 0.0500 0.0600 798,791 -0.01(-14.29%)
Mar 22, 2023 0.0700 185 -0.03(-30.00%)
Mar 17, 2023 0.1000 0 +0.00(+0.00%)
Mar 15, 2023 0.1000 0 +0.03(+42.86%)
Mar 06, 2023 0.0700 0 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0700 0.0650 0.0700 7,000 -0.02(-22.22%)
Mar 01, 2023 0.0800 0.0900 0.0800 0.0900 6,250 +0.00(+0.00%)
Feb 21, 2023 0.0900 0 -0.03(-25.00%)
Feb 09, 2023 0.1200 0 +0.03(+33.33%)
Feb 08, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Feb 02, 2023 0.0800 0 -0.04(-33.33%)
Feb 01, 2023 0.1200 0.1200 0.0850 0.1200 6,000 +0.05(+84.62%)
Jan 31, 2023 0.0650 0.0650 0.0650 0.0650 83,177 -0.02(-27.78%)
Jan 27, 2023 0.0900 0 +0.02(+28.57%)
Jan 24, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Jan 20, 2023 0.0700 0 +0.02(+27.27%)
Jan 18, 2023 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2023 0.0700 0.0700 0.0550 0.0550 69,400 +0.05(+587.50%)
Jan 03, 2023 0.0080 0 -0.06(-88.57%)
Dec 30, 2022 0.0700 0 -0.00(-6.67%)
Dec 22, 2022 0.0750 1,300 -0.01(-11.76%)
Dec 19, 2022 0.0850 0.0850 0 -0.01(-15.00%)
Dec 16, 2022 0.1000 0.1000 0.1000 0.1000 231,257 +0.02(+25.00%)
Dec 08, 2022 0.0800 0 -0.06(-42.86%)
Dec 06, 2022 0.1400 0.1400 750 +0.00(+0.00%)
Dec 05, 2022 0.1000 0.1400 0.1000 0.1400 7,000 +0.07(+86.67%)
Nov 18, 2022 0.0750 0 -0.03(-25.00%)
Nov 17, 2022 0.0900 0.1000 0.0900 0.1000 67,000 +0.03(+42.86%)
Nov 08, 2022 0.0700 0 -0.00(-6.67%)
Nov 04, 2022 0.0750 0 -0.03(-25.00%)
Nov 02, 2022 0.1000 0.1000 0 -0.02(-16.67%)
Nov 01, 2022 0.1550 0.1550 0.1200 0.1200 77,695 -0.04(-22.58%)
Oct 31, 2022 0.1550 0.1550 0.1550 0.1550 18,000 +0.00(+0.00%)
Oct 28, 2022 0.1500 0.1550 0.1500 0.1550 3,000 +0.00(+0.00%)
Oct 26, 2022 0.1550 0.1550 0 -0.07(-29.55%)
Oct 21, 2022 0.2200 106 +0.02(+10.00%)
Oct 20, 2022 0.1600 0.2000 0.1600 0.2000 3,800 +0.05(+29.03%)
Oct 17, 2022 0.1550 0.1550 0 +0.04(+29.17%)
Oct 14, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.04(+60.00%)
Oct 13, 2022 0.0750 0.0850 0.0500 0.0750 356,049 -0.01(-6.25%)
Oct 12, 2022 0.1050 0.1050 0.0800 0.0800 53,000 -0.01(-11.11%)
Oct 07, 2022 0.0900 0 -0.01(-10.00%)
Oct 05, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Oct 03, 2022 0.1000 0.1000 0 -0.15(-60.00%)
Sep 27, 2022 0.2500 0.2500 0 -0.15(-37.50%)
Sep 26, 2022 0.4000 0.4000 0.4000 0.4000 2,075 +0.31(+321.05%)
Sep 20, 2022 0.0950 0.0950 0 +0.01(+18.75%)
Sep 14, 2022 0.0800 0 +0.01(+14.29%)
Sep 13, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Sep 12, 2022 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Sep 07, 2022 0.0650 0.0650 0 -0.01(-18.75%)
Sep 06, 2022 0.0550 0.0800 0.0550 0.0800 7,000 -0.01(-11.11%)
Jul 27, 2022 0.0900 0 +0.00(+0.00%)
Jul 20, 2022 0.0900 0 -0.01(-5.26%)
Jul 15, 2022 0.0950 0 -0.01(-5.00%)
Jul 12, 2022 0.1000 0.1000 0 +0.01(+11.11%)
Jun 23, 2022 0.0900 0 +0.01(+20.00%)
Jun 22, 2022 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-16.67%)
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.