Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Mar 31, 2021 0.2500 0.2500 0.2500 0.2500 4,000 +0.04(+19.05%)
Mar 29, 2021 0.2100 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Mar 26, 2021 0.2150 0.2350 0.2150 0.2350 16,000 -0.02(-6.00%)
Mar 25, 2021 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-3.85%)
Mar 24, 2021 0.2500 0.2600 0.2500 0.2600 7,000 +0.00(+0.00%)
Mar 23, 2021 0.2500 0.2700 0.2500 0.2600 23,000 +0.01(+4.00%)
Mar 22, 2021 0.2500 0.2500 0.2500 0.2500 1,500 -0.02(-7.41%)
Mar 19, 2021 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Mar 18, 2021 0.2900 0.2900 0.2500 0.2700 38,000 +0.00(+0.00%)
Mar 17, 2021 0.2800 0.3000 0.2200 0.2700 83,500 -0.02(-6.90%)
Mar 15, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Mar 11, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Mar 10, 2021 0.3200 0.3200 0.2700 0.2700 2,000 -0.04(-12.90%)
Mar 09, 2021 0.2800 0.3100 0.2350 0.3100 19,500 +0.04(+14.81%)
Mar 08, 2021 0.2300 0.2700 0.2300 0.2700 1,300 +0.03(+10.20%)
Mar 05, 2021 0.2500 0.2700 0.2350 0.2450 16,000 -0.03(-10.91%)
Mar 04, 2021 0.2900 0.2900 0.2750 0.2750 31,000 -0.05(-15.38%)
Mar 02, 2021 0.3250 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Mar 01, 2021 0.3000 0.3000 0.2800 0.3000 7,000 +0.02(+7.14%)
Feb 26, 2021 0.3300 0.3300 0.2650 0.2800 15,500 -0.00(-1.75%)
Feb 25, 2021 0.2800 0.2850 0.2800 0.2850 11,800 -0.02(-5.00%)
Feb 24, 2021 0.2900 0.3000 0.2900 0.3000 4,500 +0.02(+7.14%)
Feb 23, 2021 0.3400 0.3400 0.2700 0.2800 22,087 -0.06(-17.65%)
Feb 19, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 18, 2021 0.3500 0.4200 0.3400 0.3400 53,500 -0.07(-17.07%)
Feb 17, 2021 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Feb 16, 2021 0.4700 0.4700 0.4000 0.4100 36,600 +0.06(+17.14%)
Feb 12, 2021 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Feb 11, 2021 0.4900 0.4900 0.2750 0.2900 91,457 -0.16(-35.56%)
Feb 10, 2021 0.4750 0.4900 0.4000 0.4500 47,600 +0.04(+9.76%)
Feb 09, 2021 0.3550 0.4850 0.3550 0.4100 101,445 +0.08(+24.24%)
Feb 08, 2021 0.3250 0.3700 0.3250 0.3300 34,180 -0.01(-2.94%)
Feb 05, 2021 0.3000 0.3450 0.3000 0.3400 63,900 +0.04(+13.33%)
Feb 04, 2021 0.2650 0.3300 0.2550 0.3000 115,226 +0.05(+22.45%)
Feb 03, 2021 0.2100 0.2450 0.2100 0.2450 73,000 +0.07(+40.00%)
Feb 02, 2021 0.2050 0.2100 0.1750 0.1750 15,625 -0.03(-14.63%)
Feb 01, 2021 0.2000 0.2050 0.2000 0.2050 4,000 +0.04(+28.12%)
Jan 27, 2021 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 26, 2021 0.2000 0.2000 0.2000 0.2000 13,800 +0.02(+11.11%)
Jan 25, 2021 0.1800 0.1800 0.1800 0.1800 23,000 -0.02(-10.00%)
Jan 22, 2021 0.2000 0.2000 0.2000 0.2000 49,000 +0.00(+0.00%)
Jan 21, 2021 0.1950 0.2000 0.1950 0.2000 25,750 +0.00(+0.00%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 6,250 -0.00(-2.44%)
Jan 19, 2021 0.2000 0.2050 0.2000 0.2050 16,000 +0.02(+13.89%)
Jan 18, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 14, 2021 0.1800 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Jan 13, 2021 0.2200 0.2200 0.2200 0.2200 40,722 +0.02(+10.00%)
Jan 12, 2021 0.1750 0.2300 0.1750 0.2000 65,499 +0.03(+14.29%)
Jan 11, 2021 0.1750 0.1750 0.1750 0.1750 1,000 -0.03(-12.50%)
Jan 08, 2021 0.1750 0.2000 0.1750 0.2000 16,500 +0.03(+14.29%)
Jan 07, 2021 0.1750 0.1750 0.1750 0.1750 21,000 -0.04(-16.67%)
Jan 05, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
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.