Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
