Cls Holdings USA Inc (OP: CLSH )

0.0721 USD -0.0009 (-1.23%)
Official Closing Price Updated: 2:18 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 0.0701 0.0740 0.0701 0.0721 26,758 -0.00(-1.23%)
Oct 21, 2020 0.0800 0.0800 0.0702 0.0730 123,589 -0.00(-2.67%)
Oct 20, 2020 0.0750 0.0848 0.0720 0.0750 101,404 -0.00(-4.34%)
Oct 19, 2020 0.0801 0.0802 0.0784 0.0784 107,735 -0.00(-2.00%)
Oct 16, 2020 0.0799 0.0818 0.0700 0.0800 80,800 +0.01(+14.29%)
Oct 15, 2020 0.0750 0.0750 0.0700 0.0700 43,624 -0.00(-0.71%)
Oct 14, 2020 0.0750 0.0750 0.0700 0.0705 32,875 -0.00(-6.00%)
Oct 13, 2020 0.0705 0.0750 0.0705 0.0750 38,722 +0.01(+10.29%)
Oct 12, 2020 0.0720 0.0740 0.0660 0.0680 55,083 +0.00(+1.49%)
Oct 09, 2020 0.0650 0.0700 0.0650 0.0670 41,400 -0.00(-1.47%)
Oct 08, 2020 0.0675 0.0700 0.0650 0.0680 26,194 +0.00(+4.62%)
Oct 07, 2020 0.0720 0.0740 0.0650 0.0650 62,228 -0.01(-9.72%)
Oct 06, 2020 0.0760 0.0760 0.0650 0.0720 37,313 +0.00(+2.86%)
Oct 05, 2020 0.0650 0.0740 0.0650 0.0700 27,045 +0.01(+16.47%)
Oct 02, 2020 0.0600 0.0670 0.0600 0.0601 16,600 +0.00(+0.00%)
Oct 01, 2020 0.0660 0.0660 0.0600 0.0601 12,278 +0.00(+0.17%)
Sep 30, 2020 0.0600 0.0740 0.0600 0.0600 44,715 -0.00(-5.51%)
Sep 29, 2020 0.0551 0.0650 0.0551 0.0635 12,058 -0.00(-1.24%)
Sep 28, 2020 0.0600 0.0800 0.0600 0.0643 53,676 -0.00(-1.08%)
Sep 25, 2020 0.0660 0.0660 0.0630 0.0650 10,400 +0.00(+0.78%)
Sep 24, 2020 0.0630 0.0645 0.0630 0.0645 1,675 +0.00(+2.38%)
Sep 23, 2020 0.0625 0.0660 0.0625 0.0630 28,971 -0.00(-4.55%)
Sep 22, 2020 0.0660 0.0660 0.0631 0.0660 26,267 +0.00(+3.61%)
Sep 21, 2020 0.0689 0.0689 0.0600 0.0637 59,760 -0.01(-7.55%)
Sep 18, 2020 0.0636 0.0689 0.0636 0.0689 19,500 +0.01(+8.33%)
Sep 17, 2020 0.0630 0.0739 0.0601 0.0636 30,372 -0.01(-12.76%)
Sep 16, 2020 0.0685 0.0740 0.0630 0.0729 15,730 -0.00(-2.67%)
Sep 15, 2020 0.0725 0.0749 0.0650 0.0749 21,109 +0.00(+0.13%)
Sep 14, 2020 0.0630 0.0750 0.0630 0.0748 275,798 -0.00(-2.86%)
Sep 11, 2020 0.0840 0.0840 0.0751 0.0770 22,900 +0.00(+2.67%)
Sep 10, 2020 0.0706 0.0850 0.0706 0.0750 73,957 +0.00(+7.14%)
Sep 09, 2020 0.0701 0.0774 0.0700 0.0700 18,584 -0.00(-3.45%)
Sep 08, 2020 0.0775 0.0850 0.0700 0.0725 59,792 +0.00(+0.00%)
Sep 04, 2020 0.0775 0.0850 0.0701 0.0725 28,600 -0.00(-3.33%)
Sep 03, 2020 0.0761 0.0880 0.0701 0.0750 57,377 +0.00(+0.00%)
Sep 02, 2020 0.1140 0.1140 0.0696 0.0750 70,790 +0.00(+5.63%)
Sep 01, 2020 0.1000 0.1000 0.0700 0.0710 78,949 -0.00(-1.39%)
Aug 31, 2020 0.0680 0.0750 0.0680 0.0720 129,485 -0.00(-0.69%)
Aug 28, 2020 0.0748 0.0749 0.0654 0.0725 66,300 -0.00(-5.84%)
Aug 27, 2020 0.0702 0.0850 0.0600 0.0770 235,051 +0.00(+2.67%)
Aug 26, 2020 0.0670 0.0750 0.0630 0.0750 570,557 +0.01(+8.70%)
Aug 25, 2020 0.0670 0.0700 0.0670 0.0690 13,300 -0.00(-0.72%)
Aug 24, 2020 0.0650 0.0720 0.0650 0.0695 18,364 +0.00(+2.21%)
Aug 21, 2020 0.0698 0.0698 0.0650 0.0680 50,900 -0.00(-2.86%)
Aug 20, 2020 0.0698 0.0700 0.0698 0.0700 7,050 +0.00(+0.00%)
Aug 19, 2020 0.0601 0.0705 0.0601 0.0700 14,213 -0.00(-1.41%)
Aug 18, 2020 0.0739 0.0739 0.0650 0.0710 6,800 -0.00(-1.39%)
Aug 17, 2020 0.0740 0.0740 0.0600 0.0720 54,991 +0.01(+10.77%)
Aug 14, 2020 0.0668 0.0700 0.0650 0.0650 18,600 -0.01(-7.14%)
Aug 13, 2020 0.0561 0.0710 0.0551 0.0700 188,485 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0810 0.0675 0.0750 86,689 +0.01(+11.11%)
Aug 11, 2020 0.0625 0.0700 0.0576 0.0675 60,395 +0.00(+3.85%)
Aug 10, 2020 0.0621 0.0690 0.0621 0.0650 33,800 -0.00(-5.80%)
Aug 07, 2020 0.0600 0.0690 0.0600 0.0690 48,300 +0.00(+0.00%)
Aug 06, 2020 0.0550 0.0690 0.0550 0.0690 18,060 +0.01(+10.75%)
Aug 05, 2020 0.0600 0.0690 0.0600 0.0623 30,009 +0.00(+3.83%)
Aug 04, 2020 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-6.98%)
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.