Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cls Holdings USA Inc (OP: CLSH )

0.0441 +0.0033 (+8.09%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.0385 0.0408 0.0341 0.0408 16,676 -0.01(-15.35%)
Sep 25, 2024 0.0350 0.0482 0.0350 0.0482 813 +0.00(+9.30%)
Sep 24, 2024 0.0482 0.0482 0.0330 0.0441 21,196 -0.00(-8.51%)
Sep 23, 2024 0.0320 0.0482 0.0320 0.0482 4,288 +0.00(+0.63%)
Sep 19, 2024 0.0479 50 +0.00(+0.00%)
Sep 18, 2024 0.0401 0.0479 0.0340 0.0479 15,553 +0.00(+0.00%)
Sep 17, 2024 0.0479 0.0479 0.0410 0.0479 25,850 +0.00(+7.88%)
Sep 13, 2024 0.0444 50 +0.00(+12.41%)
Sep 12, 2024 0.0469 0.0469 0.0331 0.0395 4,075 -0.01(-17.54%)
Sep 10, 2024 0.0479 0 +0.00(+0.21%)
Sep 09, 2024 0.0402 0.0482 0.0330 0.0478 39,498 +0.01(+40.59%)
Sep 06, 2024 0.0481 0.0481 0.0321 0.0340 21,555 -0.01(-22.73%)
Sep 03, 2024 0.0440 0 +0.00(+1.62%)
Aug 29, 2024 0.0433 50 +0.00(+11.60%)
Aug 28, 2024 0.0388 0.0388 0.0388 0.0388 2,000 -0.00(-8.49%)
Aug 27, 2024 0.0350 0.0424 0.0350 0.0424 2,250 -0.00(-0.24%)
Aug 26, 2024 0.0388 0.0425 0.0388 0.0425 54,035 -0.01(-11.27%)
Aug 23, 2024 0.0484 0.0484 0.0330 0.0479 16,642 -0.00(-1.03%)
Aug 22, 2024 0.0484 0.0484 0.0484 0.0484 5,038 +0.01(+20.10%)
Aug 20, 2024 0.0403 25 -0.00(-10.44%)
Aug 19, 2024 0.0407 0.0450 0.0407 0.0450 3,497 -0.00(-7.02%)
Aug 16, 2024 0.0350 0.0484 0.0350 0.0484 7,600 +0.00(+0.21%)
Aug 15, 2024 0.0417 0.0483 0.0417 0.0483 1,600 +0.01(+15.83%)
Aug 14, 2024 0.0417 0.0417 0.0350 0.0417 3,490 +0.00(+0.48%)
Aug 13, 2024 0.0350 0.0415 0.0350 0.0415 10,300 -0.01(-13.54%)
Aug 12, 2024 0.0350 0.0482 0.0350 0.0480 13,400 +0.00(+0.00%)
Aug 09, 2024 0.0417 0.0480 0.0384 0.0480 2,850 -0.00(-0.83%)
Aug 08, 2024 0.0417 0.0484 0.0417 0.0484 813 +0.01(+15.79%)
Aug 07, 2024 0.0417 0.0418 0.0380 0.0418 2,400 +0.00(+0.24%)
Aug 06, 2024 0.0430 0.0480 0.0350 0.0417 79,700 -0.00(-3.02%)
Aug 05, 2024 0.0380 0.0430 0.0350 0.0430 14,285 -0.00(-10.23%)
Aug 02, 2024 0.0351 0.0479 0.0351 0.0479 2,901 -0.00(-0.21%)
Aug 01, 2024 0.0417 0.0480 0.0417 0.0480 700 -0.00(-0.83%)
Jul 31, 2024 0.0484 0.0484 0.0484 0.0484 2,000 +0.00(+0.83%)
Jul 30, 2024 0.0416 0.0480 0.0416 0.0480 422 -0.00(-0.83%)
Jul 26, 2024 0.0484 0 +0.00(+0.83%)
Jul 25, 2024 0.0417 0.0480 0.0417 0.0480 584 +0.00(+6.67%)
Jul 24, 2024 0.0400 0.0450 0.0390 0.0450 51,700 +0.00(+5.88%)
Jul 23, 2024 0.0321 0.0425 0.0321 0.0425 5,225 +0.00(+6.25%)
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 100 -0.00(-5.88%)
Jul 19, 2024 0.0415 0.0425 0.0380 0.0425 7,891 +0.00(+6.25%)
Jul 18, 2024 0.0323 0.0400 0.0323 0.0400 749 +0.00(+3.63%)
Jul 17, 2024 0.0449 0.0449 0.0386 0.0386 29,600 -0.00(-1.03%)
Jul 16, 2024 0.0400 0.0400 0.0370 0.0390 15,691 -0.00(-4.88%)
Jul 15, 2024 0.0350 0.0417 0.0350 0.0410 46,458 +0.01(+17.14%)
Jul 12, 2024 0.0321 0.0400 0.0321 0.0350 2,452 -0.01(-27.84%)
Jul 11, 2024 0.0321 0.0485 0.0321 0.0485 5,237 +0.00(+0.41%)
Jul 10, 2024 0.0321 0.0483 0.0321 0.0483 2,050 +0.01(+15.83%)
Jul 09, 2024 0.0400 0.0417 0.0350 0.0417 4,334 -0.01(-13.66%)
Jul 08, 2024 0.0425 0.0483 0.0425 0.0483 23,100 +0.00(+6.15%)
Jul 05, 2024 0.0455 0.0455 0.0455 0.0455 629 +0.00(+2.94%)
Jul 03, 2024 0.0442 0.0480 0.0400 0.0442 4,861 -0.00(-1.78%)
Jul 02, 2024 0.0400 0.0450 0.0400 0.0450 5,243 +0.00(+2.27%)
Jul 01, 2024 0.0425 0.0499 0.0425 0.0440 96,675 +0.00(+3.53%)
Jun 28, 2024 0.0441 0.0441 0.0425 0.0425 4,713 -0.00(-6.59%)
Jun 27, 2024 0.0455 0.0499 0.0455 0.0455 12,188 +0.00(+0.00%)
Jun 26, 2024 0.0455 0.0499 0.0410 0.0455 13,045 -0.00(-8.63%)
Jun 25, 2024 0.0410 0.0500 0.0410 0.0498 1,550 +0.00(+9.45%)
Jun 24, 2024 0.0499 0.0499 0.0455 0.0455 1,326 +0.00(+0.22%)
Jun 21, 2024 0.0455 0.0455 0.0410 0.0454 9,029 -0.00(-0.22%)
Jun 20, 2024 0.0455 0.0490 0.0410 0.0455 13,633 -0.01(-9.90%)
Jun 18, 2024 0.0505 0.0505 0.0505 0.0505 174 +0.00(+0.00%)
Jun 17, 2024 0.0505 0.0505 0.0410 0.0505 62,350 -0.00(-6.13%)
Jun 14, 2024 0.0449 0.0539 0.0449 0.0538 33,350 -0.00(-1.82%)
Jun 13, 2024 0.0485 0.0548 0.0410 0.0548 15,888 +0.00(+5.38%)
Jun 12, 2024 0.0410 0.0549 0.0410 0.0520 12,794 -0.00(-4.76%)
Jun 11, 2024 0.0410 0.0548 0.0410 0.0546 6,535 -0.00(-0.73%)
Jun 10, 2024 0.0421 0.0550 0.0411 0.0550 76,834 +0.01(+18.28%)
Jun 07, 2024 0.0491 0.0598 0.0414 0.0465 10,746 -0.00(-7.00%)
Jun 06, 2024 0.0500 0.0500 0.0416 0.0500 49,800 -0.00(-8.93%)
Jun 05, 2024 0.0430 0.0550 0.0430 0.0549 33,000 +0.00(+0.00%)
Jun 04, 2024 0.0490 0.0549 0.0431 0.0549 68,300 +0.00(+5.37%)
Jun 03, 2024 0.0414 0.0550 0.0414 0.0521 151,682 +0.00(+4.20%)
May 31, 2024 0.0421 0.0520 0.0421 0.0500 92,960 +0.00(+2.67%)
May 30, 2024 0.0490 0.0548 0.0411 0.0487 70,525 -0.01(-14.26%)
May 29, 2024 0.0420 0.0578 0.0420 0.0568 118,501 -0.00(-2.07%)
May 28, 2024 0.0400 0.0599 0.0400 0.0580 577,010 +0.01(+26.36%)
May 24, 2024 0.0460 0.0539 0.0459 0.0459 113,663 -0.01(-11.73%)
May 23, 2024 0.0450 0.0520 0.0440 0.0520 64,780 +0.00(+0.00%)
May 22, 2024 0.0520 0.0520 0.0450 0.0520 12,000 -0.00(-3.70%)
May 21, 2024 0.0450 0.0540 0.0450 0.0540 30,600 +0.00(+0.00%)
May 20, 2024 0.0450 0.0540 0.0420 0.0540 80,702 +0.00(+0.00%)
May 17, 2024 0.0539 0.0540 0.0430 0.0540 106,975 +0.00(+0.00%)
May 16, 2024 0.0540 0.0540 0.0430 0.0540 118,900 +0.00(+0.00%)
May 15, 2024 0.0440 0.0549 0.0410 0.0540 80,700 -0.00(-1.82%)
May 14, 2024 0.0451 0.0550 0.0332 0.0550 605,156 +0.00(+4.36%)
May 13, 2024 0.0500 0.0598 0.0451 0.0527 23,188 -0.00(-6.06%)
May 10, 2024 0.0470 0.0578 0.0470 0.0561 161,874 +0.00(+2.00%)
May 09, 2024 0.0455 0.0550 0.0455 0.0550 69,758 +0.00(+0.00%)
May 08, 2024 0.0515 0.0578 0.0451 0.0550 65,400 +0.00(+4.36%)
May 07, 2024 0.0514 0.0578 0.0450 0.0527 26,375 +0.00(+5.40%)
May 06, 2024 0.0450 0.0578 0.0450 0.0500 165,021 +0.00(+0.00%)
May 03, 2024 0.0451 0.0549 0.0450 0.0500 21,144 -0.00(-9.09%)
May 02, 2024 0.0550 0.0550 0.0451 0.0550 14,290 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0.0505 0.0550 41,880 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0550 0.0450 0.0550 293,314 +0.00(+4.76%)
Apr 29, 2024 0.0480 0.0550 0.0480 0.0525 34,513 -0.00(-2.78%)
Apr 26, 2024 0.0488 0.0550 0.0425 0.0540 45,025 -0.00(-1.82%)
Apr 25, 2024 0.0546 0.0550 0.0425 0.0550 87,475 +0.00(+0.00%)
Apr 24, 2024 0.0450 0.0550 0.0450 0.0550 33,225 +0.00(+0.00%)
Apr 23, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 22, 2024 0.0550 0.0550 0.0480 0.0550 72,580 +0.00(+0.00%)
Apr 19, 2024 0.0488 0.0550 0.0426 0.0550 34,100 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 17, 2024 0.0480 0.0550 0.0480 0.0550 30,900 +0.00(+0.00%)
Apr 16, 2024 0.0550 0.0550 0.0480 0.0550 22,300 +0.00(+0.00%)
Apr 15, 2024 0.0494 0.0550 0.0410 0.0550 182,581 +0.01(+10.22%)
Apr 12, 2024 0.0410 0.0501 0.0410 0.0499 26,600 -0.00(-0.99%)
Apr 11, 2024 0.0579 0.0579 0.0504 0.0504 15,225 -0.00(-3.08%)
Apr 10, 2024 0.0440 0.0579 0.0440 0.0520 63,769 -0.00(-3.17%)
Apr 09, 2024 0.0579 0.0579 0.0537 0.0537 53,150 -0.00(-7.25%)
Apr 08, 2024 0.0520 0.0600 0.0500 0.0579 299,176 +0.01(+14.65%)
Apr 05, 2024 0.0470 0.0540 0.0470 0.0505 69,678 -0.00(-6.48%)
Apr 04, 2024 0.0500 0.0540 0.0484 0.0540 35,220 +0.00(+0.00%)
Apr 03, 2024 0.0486 0.0540 0.0475 0.0540 99,462 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0540 0.0468 0.0540 270,125 +0.00(+8.65%)
Apr 01, 2024 0.0450 0.0497 0.0450 0.0497 54,412 +0.00(+0.00%)
Mar 28, 2024 0.0460 0.0497 0.0455 0.0497 52,250 +0.00(+0.00%)
Mar 27, 2024 0.0417 0.0497 0.0417 0.0497 55,000 +0.00(+0.00%)
Mar 26, 2024 0.0454 0.0497 0.0454 0.0497 4,500 +0.00(+0.00%)
Mar 25, 2024 0.0450 0.0497 0.0410 0.0497 43,336 -0.00(-0.60%)
Mar 22, 2024 0.0499 0.0500 0.0487 0.0500 63,409 +0.00(+0.00%)
Mar 21, 2024 0.0410 0.0500 0.0410 0.0500 50,000 +0.00(+9.89%)
Mar 20, 2024 0.0500 0.0500 0.0410 0.0455 74,011 -0.00(-9.00%)
Mar 19, 2024 0.0450 0.0500 0.0450 0.0500 58,735 +0.00(+5.26%)
Mar 18, 2024 0.0425 0.0500 0.0425 0.0475 80,063 +0.00(+5.56%)
Mar 15, 2024 0.0425 0.0495 0.0425 0.0450 34,385 -0.01(-10.00%)
Mar 14, 2024 0.0500 0.0500 0.0450 0.0500 16,605 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0550 0.0450 0.0500 52,624 -0.00(-9.09%)
Mar 12, 2024 0.0450 0.0550 0.0450 0.0550 44,025 +0.00(+10.00%)
Mar 11, 2024 0.0450 0.0500 0.0450 0.0500 47,300 +0.00(+4.38%)
Mar 08, 2024 0.0450 0.0550 0.0450 0.0479 88,821 -0.00(-0.21%)
Mar 07, 2024 0.0400 0.0550 0.0400 0.0480 288,344 -0.01(-12.73%)
Mar 06, 2024 0.0450 0.0550 0.0400 0.0550 132,120 +0.00(+10.00%)
Mar 05, 2024 0.0400 0.0550 0.0400 0.0500 185,936 -0.00(-3.85%)
Mar 04, 2024 0.0550 0.0550 0.0400 0.0520 175,602 -0.00(-5.45%)
Mar 01, 2024 0.0495 0.0550 0.0400 0.0550 356,900 +0.01(+11.11%)
Feb 29, 2024 0.0473 0.0495 0.0450 0.0495 144,650 +0.00(+0.00%)
Feb 28, 2024 0.0425 0.0495 0.0410 0.0495 198,641 +0.00(+1.64%)
Feb 27, 2024 0.0400 0.0487 0.0360 0.0487 202,657 +0.01(+31.27%)
Feb 26, 2024 0.0365 0.0400 0.0312 0.0371 375,061 -0.00(-4.38%)
Feb 23, 2024 0.0380 0.0450 0.0350 0.0388 354,000 -0.01(-13.78%)
Feb 22, 2024 0.0381 0.0466 0.0380 0.0450 113,406 -0.00(-5.06%)
Feb 21, 2024 0.0490 0.0490 0.0400 0.0474 135,678 -0.00(-3.27%)
Feb 20, 2024 0.0450 0.0490 0.0390 0.0490 188,722 +0.01(+13.95%)
Feb 16, 2024 0.0388 0.0473 0.0388 0.0430 137,300 -0.00(-4.23%)
Feb 15, 2024 0.0440 0.0489 0.0388 0.0449 155,864 +0.00(+2.05%)
Feb 14, 2024 0.0380 0.0440 0.0380 0.0440 229,903 +0.01(+15.79%)
Feb 13, 2024 0.0350 0.0447 0.0350 0.0380 274,563 -0.01(-15.56%)
Feb 12, 2024 0.0375 0.0450 0.0351 0.0450 346,800 +0.00(+0.67%)
Feb 09, 2024 0.0380 0.0450 0.0336 0.0447 205,041 +0.00(+11.19%)
Feb 08, 2024 0.0392 0.0484 0.0372 0.0402 103,947 -0.01(-17.96%)
Feb 07, 2024 0.0431 0.0499 0.0427 0.0490 253,272 -0.00(-2.00%)
Feb 06, 2024 0.0549 0.0549 0.0485 0.0500 205,024 +0.00(+0.00%)
Feb 05, 2024 0.0495 0.0599 0.0451 0.0500 204,221 +0.00(+3.09%)
Feb 02, 2024 0.0388 0.0600 0.0320 0.0485 916,875 +0.01(+25.00%)
Feb 01, 2024 0.0365 0.0388 0.0350 0.0388 57,535 +0.00(+0.00%)
Jan 31, 2024 0.0312 0.0388 0.0312 0.0388 44,514 +0.00(+2.11%)
Jan 30, 2024 0.0380 0.0380 0.0310 0.0380 168,777 +0.00(+9.20%)
Jan 29, 2024 0.0440 0.0479 0.0300 0.0348 466,079 -0.01(-27.35%)
Jan 26, 2024 0.0438 0.0479 0.0438 0.0479 29,828 -0.00(-0.21%)
Jan 25, 2024 0.0480 0.0480 0.0441 0.0480 1,676 +0.00(+1.91%)
Jan 24, 2024 0.0474 0.0474 0.0412 0.0471 4,100 -0.00(-0.63%)
Jan 23, 2024 0.0479 0.0479 0.0352 0.0474 25,044 -0.00(-1.04%)
Jan 22, 2024 0.0400 0.0479 0.0351 0.0479 37,200 +0.01(+15.70%)
Jan 19, 2024 0.0350 0.0479 0.0350 0.0414 61,913 -0.00(-0.24%)
Jan 18, 2024 0.0415 0.0480 0.0352 0.0415 34,539 -0.00(-5.68%)
Jan 17, 2024 0.0477 0.0479 0.0351 0.0440 12,744 -0.00(-7.95%)
Jan 16, 2024 0.0415 0.0479 0.0352 0.0478 27,450 -0.00(-0.21%)
Jan 12, 2024 0.0476 0.0479 0.0422 0.0479 1,215 +0.01(+13.51%)
Jan 11, 2024 0.0477 0.0477 0.0422 0.0422 2,066 -0.01(-12.08%)
Jan 10, 2024 0.0480 0.0480 0.0351 0.0480 35,608 +0.00(+0.00%)
Jan 09, 2024 0.0480 0.0480 0.0480 0.0480 500 +0.00(+0.00%)
Jan 08, 2024 0.0480 0.0480 0.0431 0.0480 8,442 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0480 0.0400 0.0480 40,754 +0.01(+15.66%)
Jan 04, 2024 0.0479 0.0480 0.0351 0.0415 15,549 -0.01(-13.54%)
Jan 03, 2024 0.0480 0.0480 0.0350 0.0480 23,748 +0.01(+19.40%)
Jan 02, 2024 0.0480 0.0480 0.0350 0.0402 60,429 -0.00(-5.41%)
Dec 29, 2023 0.0438 0.0480 0.0392 0.0425 97,000 -0.00(-10.53%)
Dec 28, 2023 0.0495 0.0495 0.0357 0.0475 36,746 -0.00(-3.85%)
Dec 27, 2023 0.0361 0.0494 0.0361 0.0494 171,534 +0.00(+9.78%)
Dec 26, 2023 0.0301 0.0450 0.0301 0.0450 86,670 +0.01(+21.95%)
Dec 22, 2023 0.0319 0.0452 0.0319 0.0369 127,418 -0.01(-13.18%)
Dec 21, 2023 0.0428 0.0495 0.0308 0.0425 238,730 -0.01(-14.14%)
Dec 20, 2023 0.0440 0.0495 0.0328 0.0495 66,368 +0.01(+18.71%)
Dec 19, 2023 0.0395 0.0490 0.0392 0.0417 103,323 -0.01(-15.07%)
Dec 18, 2023 0.0453 0.0495 0.0395 0.0491 10,800 +0.00(+2.51%)
Dec 15, 2023 0.0479 0.0479 0.0429 0.0479 4,125 -0.00(-0.21%)
Dec 14, 2023 0.0416 0.0480 0.0395 0.0480 14,488 +0.01(+26.65%)
Dec 13, 2023 0.0450 0.0498 0.0314 0.0379 61,912 -0.01(-24.20%)
Dec 12, 2023 0.0362 0.0500 0.0314 0.0500 67,156 +0.00(+2.25%)
Dec 11, 2023 0.0436 0.0500 0.0436 0.0489 4,425 -0.00(-2.20%)
Dec 08, 2023 0.0460 0.0500 0.0418 0.0500 9,376 +0.00(+2.04%)
Dec 07, 2023 0.0452 0.0490 0.0400 0.0490 45,856 +0.00(+6.52%)
Dec 06, 2023 0.0381 0.0500 0.0381 0.0460 55,270 -0.00(-8.00%)
Dec 05, 2023 0.0450 0.0500 0.0380 0.0500 130,487 +0.00(+0.40%)
Dec 04, 2023 0.0378 0.0498 0.0314 0.0498 90,828 +0.01(+22.06%)
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.