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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 07, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | +0.01(+7.69%) |
| May 28, 2021 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-7.14%) | |
| May 27, 2021 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 35,000 | -0.01(-2.33%) |
| May 26, 2021 | 0.2150 | 0.2350 | 0.2150 | 0.2150 | 12,000 | +0.01(+2.38%) |
| May 25, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 6,000 | -0.02(-8.70%) |
| May 20, 2021 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.17%) | |
| May 19, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,500 | +0.04(+17.07%) |
| May 17, 2021 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.02(-6.82%) |
| May 14, 2021 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | 5,500 | +0.01(+4.76%) |
| May 12, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.07(-23.64%) |
| May 10, 2021 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.03(+10.00%) |
| May 07, 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,000 | +0.02(+8.70%) |
| May 05, 2021 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 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.
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.
