Financial News
Cls Holdings USA Inc (CSE: CLSH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0750 | 0 | +0.02(+36.36%) | |||
| Apr 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,761 | -0.03(-31.25%) |
| Apr 08, 2024 | 0.0800 | 0 | +0.01(+23.08%) | |||
| Apr 02, 2024 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | ||
| Mar 21, 2024 | 0.0600 | 0 | -0.01(-7.69%) | |||
| Mar 18, 2024 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | ||
| Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,125 | -0.02(-28.57%) |
| Mar 06, 2024 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Mar 04, 2024 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | ||
| Mar 01, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 57,625 | +0.01(+7.69%) |
| Feb 28, 2024 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | ||
| Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,311 | +0.00(+0.00%) |
| Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,020 | +0.00(+0.00%) |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 264,020 | -0.01(-16.67%) |
| Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,270 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.02(+50.00%) |
| Feb 15, 2024 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | +0.00(+0.00%) |
| Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 96,000 | +0.00(+0.00%) |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204,020 | +0.00(+0.00%) |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0 | -0.02(-28.57%) | ||
| Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,012 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 | +0.00(+0.00%) |
| Feb 02, 2024 | 0.0700 | 0 | +0.01(+16.67%) | |||
| Feb 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.01(+33.33%) |
| Jan 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
| Jan 30, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 63,966 | +0.01(+11.11%) |
| Jan 29, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 404,144 | -0.02(-30.77%) |
| Jan 05, 2024 | 0.0650 | 15 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.0650 | 0 | +0.03(+62.50%) | |||
| Dec 22, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 196,000 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 334,253 | -0.03(-38.46%) |
| Dec 19, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,015 | +0.02(+44.44%) |
| Dec 13, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 52,272 | -0.02(-30.77%) |
| Dec 11, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,015 | +0.01(+8.33%) |
| Dec 04, 2023 | 0.0600 | 0.0600 | 100 | +0.01(+20.00%) | ||
| Dec 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,018 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,950 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 82,500 | -0.00(-9.09%) |
| Nov 28, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 72,000 | +0.01(+37.50%) |
| Nov 21, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Nov 17, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Nov 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,953 | -0.01(-20.00%) |
| Nov 15, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 23,100 | +0.00(+0.00%) |
| Nov 10, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Nov 08, 2023 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | ||
| Nov 07, 2023 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 71,257 | +0.00(+0.00%) |
| Nov 02, 2023 | 0.0500 | 307 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 86,855 | -0.00(-9.09%) |
| Oct 26, 2023 | 0.0550 | 0 | -0.01(-15.38%) | |||
| Oct 16, 2023 | 0.0650 | 0 | -0.01(-18.75%) | |||
| Oct 06, 2023 | 0.0800 | 0 | +0.01(+14.29%) | |||
| Oct 04, 2023 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | ||
| Oct 02, 2023 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | ||
| Sep 27, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 0.0600 | 0.0600 | 0 | +0.02(+50.00%) | ||
| Sep 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 74,525 | -0.01(-20.00%) |
| Sep 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,100 | -0.01(-23.08%) |
| Sep 18, 2023 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | ||
| Sep 14, 2023 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | ||
| Sep 13, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 38,800 | -0.01(-7.14%) |
| Sep 12, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 47,500 | +0.00(+0.00%) |
| Sep 11, 2023 | 0.1050 | 0.1050 | 0.0650 | 0.0700 | 3,031,470 | -0.04(-36.36%) |
| Sep 08, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | +0.00(+0.00%) |
| Sep 01, 2023 | 0.1100 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.01(+10.00%) |
| Aug 16, 2023 | 0.1000 | 0 | +0.05(+81.82%) | |||
| Aug 15, 2023 | 0.0800 | 0.0800 | 0.0550 | 0.0550 | 2,000 | -0.02(-21.43%) |
| Aug 08, 2023 | 0.0700 | 0 | -0.02(-26.32%) | |||
| Aug 02, 2023 | 0.0950 | 0 | +0.01(+11.76%) | |||
| Jul 31, 2023 | 0.0850 | 0.0850 | 0 | -0.02(-22.73%) | ||
| Jul 28, 2023 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 11,000 | +0.00(+0.00%) |
| Jul 27, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 40,400 | +0.00(+0.00%) |
| Jul 26, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 5,000 | +0.01(+4.76%) |
| Jul 21, 2023 | 0.1050 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2023 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 61,900 | +0.00(+5.00%) |
| Jul 19, 2023 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 3,000 | +0.05(+81.82%) |
| Jul 11, 2023 | 0.0550 | 0 | +0.01(+22.22%) | |||
| Jun 28, 2023 | 0.0450 | 0 | -0.01(-18.18%) | |||
| Jun 16, 2023 | 0.0550 | 0 | -0.01(-15.38%) | |||
| Jun 13, 2023 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | ||
| Jun 12, 2023 | 0.0500 | 0.0650 | 0.0500 | 0.0500 | 303,000 | -0.01(-16.67%) |
| Jun 08, 2023 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | ||
| Jun 06, 2023 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | ||
| Jun 01, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
| May 25, 2023 | 0.0650 | 0 | +0.01(+8.33%) | |||
| May 24, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 211,000 | -0.01(-14.29%) |
| May 19, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| May 18, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 109,209 | +0.01(+16.67%) |
| May 12, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| May 10, 2023 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | ||
| May 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.01(+20.00%) |
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.
