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 (%)
May 20, 2022 0.1050 0 -0.02(-16.00%)
May 12, 2022 0.1250 0 +0.02(+25.00%)
Apr 29, 2022 0.1000 0 +0.00(+0.00%)
Apr 28, 2022 0.1000 0.1000 0.1000 0.1000 500 -0.02(-16.67%)
Apr 25, 2022 0.1200 0.1200 250 +0.02(+20.00%)
Apr 22, 2022 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Apr 21, 2022 0.1000 0.1000 0.1000 0.1000 4,300 +0.01(+11.11%)
Apr 20, 2022 0.0950 0.0950 0.0900 0.0900 15,250 -0.01(-14.29%)
Apr 19, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Apr 13, 2022 0.0950 0 -0.01(-13.64%)
Apr 12, 2022 0.1100 0.1100 0.1100 0.1100 57,400 -0.01(-4.35%)
Apr 11, 2022 0.1150 0.1300 0.1050 0.1150 1,500 +0.01(+15.00%)
Apr 06, 2022 0.1000 0.1000 0 -0.02(-16.67%)
Apr 05, 2022 0.1050 0.1200 0.1000 0.1200 20,500 +0.00(+0.00%)
Apr 04, 2022 0.1400 0.1400 0.1000 0.1200 43,100 +0.00(+4.35%)
Apr 01, 2022 0.1100 0.1400 0.1100 0.1150 5,700 -0.00(-4.17%)
Mar 29, 2022 0.1200 0.1200 0 -0.01(-4.00%)
Mar 28, 2022 0.1000 0.1250 0.1000 0.1250 30,000 +0.00(+0.00%)
Mar 25, 2022 0.1100 0.1250 0.1100 0.1250 114,866 +0.02(+19.05%)
Mar 24, 2022 0.0850 0.1050 0.0800 0.1050 147,000 +0.01(+16.67%)
Mar 21, 2022 0.0900 0.0900 0 -0.01(-14.29%)
Mar 14, 2022 0.1050 0.1050 0 +0.00(+5.00%)
Mar 07, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Mar 04, 2022 0.1000 0.1000 0.0950 0.1000 16,000 -0.02(-16.67%)
Mar 02, 2022 0.1200 0.1200 0 +0.02(+20.00%)
Mar 01, 2022 0.1000 0.1000 0.1000 0.1000 138,000 -0.02(-16.67%)
Feb 22, 2022 0.1200 0 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 +0.01(+14.29%)
Feb 17, 2022 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Feb 16, 2022 0.1050 0.1050 0.1050 0.1050 72,000 +0.00(+0.00%)
Feb 15, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.02(+23.53%)
Feb 11, 2022 0.0850 0 -0.02(-19.05%)
Feb 09, 2022 0.1050 0.1050 0 -0.01(-12.50%)
Feb 07, 2022 0.1200 0.1200 0 +0.01(+14.29%)
Feb 04, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Feb 02, 2022 0.0900 0.0950 0.0900 0.0950 12,500 +0.01(+5.56%)
Feb 01, 2022 0.0900 0.0900 0.0750 0.0900 64,000 -0.01(-5.26%)
Jan 31, 2022 0.0850 0.0950 0.0850 0.0950 32,602 +0.01(+5.56%)
Jan 28, 2022 0.1000 0.1000 0.0900 0.0900 119,000 -0.01(-10.00%)
Jan 27, 2022 0.1000 0.1000 0.0900 0.1000 205,800 -0.00(-4.76%)
Jan 26, 2022 0.1000 0.1050 0.0900 0.1050 203,500 +0.00(+5.00%)
Jan 25, 2022 0.1000 0.1000 0.1000 0.1000 125,100 +0.00(+0.00%)
Jan 24, 2022 0.1000 0.1000 0.1000 0.1000 124,100 +0.00(+0.00%)
Jan 21, 2022 0.1100 0.1100 0.1000 0.1000 135,000 -0.01(-13.04%)
Jan 13, 2022 0.1150 0 -0.00(-4.17%)
Jan 11, 2022 0.1200 0.1200 0 +0.00(+0.00%)
Jan 05, 2022 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 04, 2022 0.1250 0.1250 0.1250 0.1250 1,500 +0.02(+19.05%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 29, 2021 0.1150 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 -0.05(-33.33%)
Dec 13, 2021 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Dec 02, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 19, 2021 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Nov 17, 2021 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 09, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 26, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Oct 20, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 14, 2021 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 13, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Sep 27, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2021 0.1700 0.1700 0.1700 0.1700 900 -0.03(-15.00%)
Sep 14, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 23, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 19, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Aug 16, 2021 0.1700 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Aug 12, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 09, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 06, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Aug 05, 2021 0.1900 0.2100 0.1900 0.2100 3,500 +0.02(+10.53%)
Jul 27, 2021 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 26, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Jul 23, 2021 0.2300 0.2400 0.2200 0.2200 33,200 +0.06(+37.50%)
Jul 22, 2021 0.1750 0.1750 0.1600 0.1600 18,500 -0.01(-3.03%)
Jul 20, 2021 0.1650 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Jul 19, 2021 0.2000 0.2000 0.2000 0.2000 88,438 +0.00(+0.00%)
Jul 16, 2021 0.1950 0.2100 0.1650 0.2000 110,200 +0.00(+0.00%)
Jul 15, 2021 0.2100 0.2100 0.1950 0.2000 220,800 -0.01(-4.76%)
Jul 14, 2021 0.2000 0.2200 0.2000 0.2100 231,942 -0.02(-8.70%)
Jul 13, 2021 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Jul 07, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 06, 2021 0.2400 0.2400 0.2400 0.2400 22,293 +0.00(+0.00%)
Jul 02, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jun 30, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jun 25, 2021 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Jun 23, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jun 21, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Jun 14, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jun 11, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Jun 09, 2021 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 08, 2021 0.2250 0.2250 0.2200 0.2200 10,500 +0.01(+4.76%)
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.