Financial News
Cls Holdings USA Inc (CSE: CLSH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Apr 24, 2023 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | ||
| Apr 18, 2023 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | ||
| Apr 12, 2023 | 0.0800 | 0 | +0.01(+23.08%) | |||
| Apr 10, 2023 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | ||
| Mar 31, 2023 | 0.0800 | 0 | +0.02(+33.33%) | |||
| Mar 30, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 21,000 | +0.00(+0.00%) |
| Mar 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 | +0.00(+0.00%) |
| Mar 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
| Mar 27, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 798,791 | -0.01(-14.29%) |
| Mar 22, 2023 | 0.0700 | 185 | -0.03(-30.00%) | |||
| Mar 17, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2023 | 0.1000 | 0 | +0.03(+42.86%) | |||
| Mar 06, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | +0.00(+0.00%) |
| Mar 02, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 7,000 | -0.02(-22.22%) |
| Mar 01, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 6,250 | +0.00(+0.00%) |
| Feb 21, 2023 | 0.0900 | 0 | -0.03(-25.00%) | |||
| Feb 09, 2023 | 0.1200 | 0 | +0.03(+33.33%) | |||
| Feb 08, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.01(+12.50%) |
| Feb 02, 2023 | 0.0800 | 0 | -0.04(-33.33%) | |||
| Feb 01, 2023 | 0.1200 | 0.1200 | 0.0850 | 0.1200 | 6,000 | +0.05(+84.62%) |
| Jan 31, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 83,177 | -0.02(-27.78%) |
| Jan 27, 2023 | 0.0900 | 0 | +0.02(+28.57%) | |||
| Jan 24, 2023 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Jan 20, 2023 | 0.0700 | 0 | +0.02(+27.27%) | |||
| Jan 18, 2023 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | ||
| Jan 17, 2023 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 69,400 | +0.05(+587.50%) |
| Jan 03, 2023 | 0.0080 | 0 | -0.06(-88.57%) | |||
| Dec 30, 2022 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Dec 22, 2022 | 0.0750 | 1,300 | -0.01(-11.76%) | |||
| Dec 19, 2022 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | ||
| Dec 16, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 231,257 | +0.02(+25.00%) |
| Dec 08, 2022 | 0.0800 | 0 | -0.06(-42.86%) | |||
| Dec 06, 2022 | 0.1400 | 0.1400 | 750 | +0.00(+0.00%) | ||
| Dec 05, 2022 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 7,000 | +0.07(+86.67%) |
| Nov 18, 2022 | 0.0750 | 0 | -0.03(-25.00%) | |||
| Nov 17, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 67,000 | +0.03(+42.86%) |
| Nov 08, 2022 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Nov 04, 2022 | 0.0750 | 0 | -0.03(-25.00%) | |||
| Nov 02, 2022 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | ||
| Nov 01, 2022 | 0.1550 | 0.1550 | 0.1200 | 0.1200 | 77,695 | -0.04(-22.58%) |
| Oct 31, 2022 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 18,000 | +0.00(+0.00%) |
| Oct 28, 2022 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 3,000 | +0.00(+0.00%) |
| Oct 26, 2022 | 0.1550 | 0.1550 | 0 | -0.07(-29.55%) | ||
| Oct 21, 2022 | 0.2200 | 106 | +0.02(+10.00%) | |||
| Oct 20, 2022 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 3,800 | +0.05(+29.03%) |
| Oct 17, 2022 | 0.1550 | 0.1550 | 0 | +0.04(+29.17%) | ||
| Oct 14, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 | +0.04(+60.00%) |
| Oct 13, 2022 | 0.0750 | 0.0850 | 0.0500 | 0.0750 | 356,049 | -0.01(-6.25%) |
| Oct 12, 2022 | 0.1050 | 0.1050 | 0.0800 | 0.0800 | 53,000 | -0.01(-11.11%) |
| Oct 07, 2022 | 0.0900 | 0 | -0.01(-10.00%) | |||
| Oct 05, 2022 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | ||
| Oct 03, 2022 | 0.1000 | 0.1000 | 0 | -0.15(-60.00%) | ||
| Sep 27, 2022 | 0.2500 | 0.2500 | 0 | -0.15(-37.50%) | ||
| Sep 26, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,075 | +0.31(+321.05%) |
| Sep 20, 2022 | 0.0950 | 0.0950 | 0 | +0.01(+18.75%) | ||
| Sep 14, 2022 | 0.0800 | 0 | +0.01(+14.29%) | |||
| Sep 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.01(+7.69%) |
| Sep 12, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 | +0.00(+0.00%) |
| Sep 07, 2022 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | ||
| Sep 06, 2022 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 7,000 | -0.01(-11.11%) |
| Jul 27, 2022 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2022 | 0.0900 | 0 | -0.01(-5.26%) | |||
| Jul 15, 2022 | 0.0950 | 0 | -0.01(-5.00%) | |||
| Jul 12, 2022 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | ||
| Jun 23, 2022 | 0.0900 | 0 | +0.01(+20.00%) | |||
| Jun 22, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | -0.01(-16.67%) |
| Jun 06, 2022 | 0.0900 | 0 | -0.01(-14.29%) | |||
| May 20, 2022 | 0.1050 | 0 | -0.02(-16.00%) |
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.
