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

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
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 (%)
Feb 26, 2021 0.3300 0.3300 0.2650 0.2800 15,500 -0.00(-1.75%)
Feb 25, 2021 0.2800 0.2850 0.2800 0.2850 11,800 -0.02(-5.00%)
Feb 24, 2021 0.2900 0.3000 0.2900 0.3000 4,500 +0.02(+7.14%)
Feb 23, 2021 0.3400 0.3400 0.2700 0.2800 22,087 -0.06(-17.65%)
Feb 19, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 18, 2021 0.3500 0.4200 0.3400 0.3400 53,500 -0.07(-17.07%)
Feb 17, 2021 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Feb 16, 2021 0.4700 0.4700 0.4000 0.4100 36,600 +0.06(+17.14%)
Feb 12, 2021 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Feb 11, 2021 0.4900 0.4900 0.2750 0.2900 91,457 -0.16(-35.56%)
Feb 10, 2021 0.4750 0.4900 0.4000 0.4500 47,600 +0.04(+9.76%)
Feb 09, 2021 0.3550 0.4850 0.3550 0.4100 101,445 +0.08(+24.24%)
Feb 08, 2021 0.3250 0.3700 0.3250 0.3300 34,180 -0.01(-2.94%)
Feb 05, 2021 0.3000 0.3450 0.3000 0.3400 63,900 +0.04(+13.33%)
Feb 04, 2021 0.2650 0.3300 0.2550 0.3000 115,226 +0.05(+22.45%)
Feb 03, 2021 0.2100 0.2450 0.2100 0.2450 73,000 +0.07(+40.00%)
Feb 02, 2021 0.2050 0.2100 0.1750 0.1750 15,625 -0.03(-14.63%)
Feb 01, 2021 0.2000 0.2050 0.2000 0.2050 4,000 +0.04(+28.12%)
Jan 27, 2021 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 26, 2021 0.2000 0.2000 0.2000 0.2000 13,800 +0.02(+11.11%)
Jan 25, 2021 0.1800 0.1800 0.1800 0.1800 23,000 -0.02(-10.00%)
Jan 22, 2021 0.2000 0.2000 0.2000 0.2000 49,000 +0.00(+0.00%)
Jan 21, 2021 0.1950 0.2000 0.1950 0.2000 25,750 +0.00(+0.00%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 6,250 -0.00(-2.44%)
Jan 19, 2021 0.2000 0.2050 0.2000 0.2050 16,000 +0.02(+13.89%)
Jan 18, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 14, 2021 0.1800 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Jan 13, 2021 0.2200 0.2200 0.2200 0.2200 40,722 +0.02(+10.00%)
Jan 12, 2021 0.1750 0.2300 0.1750 0.2000 65,499 +0.03(+14.29%)
Jan 11, 2021 0.1750 0.1750 0.1750 0.1750 1,000 -0.03(-12.50%)
Jan 08, 2021 0.1750 0.2000 0.1750 0.2000 16,500 +0.03(+14.29%)
Jan 07, 2021 0.1750 0.1750 0.1750 0.1750 21,000 -0.04(-16.67%)
Jan 05, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 04, 2021 0.2100 0.2100 0.2100 300 +0.00(+0.00%)
Dec 31, 2020 0.2100 0.2100 0.2100 0 +0.04(+20.00%)
Dec 29, 2020 0.1750 0.1750 0.1750 0.1750 0 -0.04(-18.60%)
Dec 24, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Dec 23, 2020 0.1900 0.2250 0.1750 0.2100 52,500 +0.02(+10.53%)
Dec 22, 2020 0.1950 0.1950 0.1900 0.1900 2,500 +0.02(+8.57%)
Dec 21, 2020 0.1750 0.2000 0.1750 0.1750 60,000 -0.04(-18.60%)
Dec 18, 2020 0.2000 0.2200 0.2000 0.2150 3,000 +0.04(+19.44%)
Dec 17, 2020 0.2100 0.2100 0.1800 0.1800 3,000 -0.02(-12.20%)
Dec 15, 2020 0.2050 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Dec 14, 2020 0.1850 0.1850 0.1850 0.1850 10,500 +0.01(+2.78%)
Dec 11, 2020 0.1900 0.1900 0.1800 0.1800 19,000 -0.02(-10.00%)
Dec 10, 2020 0.2000 0.3000 0.1800 0.2000 62,600 -0.00(-2.44%)
Dec 09, 2020 0.1900 0.2050 0.1900 0.2050 32,700 +0.04(+28.12%)
Dec 08, 2020 0.1600 0.1600 0.1600 0.1600 35,000 -0.01(-3.03%)
Dec 03, 2020 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 02, 2020 0.1600 0.1600 0.1550 0.1550 25,000 +0.01(+3.33%)
Dec 01, 2020 0.2000 0.2000 0.1500 0.1500 3,800 +0.00(+0.00%)
Nov 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.05(+50.00%)
Nov 27, 2020 0.1400 0.1400 0.1000 0.1000 3,000 -0.04(-28.57%)
Nov 23, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Nov 18, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Nov 17, 2020 0.1500 0.1500 0.1300 0.1400 31,530 +0.01(+7.69%)
Nov 16, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Nov 12, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 11, 2020 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Nov 10, 2020 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Nov 06, 2020 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 30, 2020 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 21, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 20, 2020 0.1000 0.1200 0.1000 0.1000 5,350 +0.03(+42.86%)
Oct 19, 2020 0.1100 0.1100 0.0700 0.0700 75,000 -0.03(-30.00%)
Oct 15, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Oct 07, 2020 0.0700 0.0700 0.0700 0 -0.05(-41.67%)
Oct 02, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 28, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 21, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Sep 17, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 15, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 14, 2020 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+0.00%)
Aug 27, 2020 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Aug 17, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 12, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Aug 10, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Jul 22, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 09, 2020 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-18.75%)
Jun 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.03(-27.27%)
May 22, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 06, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 29, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 28, 2020 0.1150 0.1150 0.1100 0.1100 34,000 +0.00(+0.00%)
Apr 27, 2020 0.1100 0.1100 0.1100 0.1100 53,500 +0.01(+4.76%)
Apr 24, 2020 0.1100 0.1100 0.1050 0.1050 143,500 -0.01(-4.55%)
Apr 23, 2020 0.1100 0.1100 0.1100 0.1100 41,999 -0.01(-4.35%)
Apr 22, 2020 0.1150 0.1250 0.1150 0.1150 53,500 -0.01(-11.54%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.02(+18.18%)
Apr 17, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Apr 16, 2020 0.1100 0.1250 0.1100 0.1250 39,500 +0.01(+13.64%)
Apr 15, 2020 0.1100 0.1100 0.1100 0.1100 43,000 -0.01(-12.00%)
Apr 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 07, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 06, 2020 0.1100 0.1250 0.1100 0.1250 140,300 +0.01(+13.64%)
Apr 03, 2020 0.1250 0.1250 0.1050 0.1100 105,228 -0.01(-12.00%)
Apr 02, 2020 0.1100 0.1250 0.1100 0.1250 31,991 +0.02(+19.05%)
Mar 31, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1050 48,000 +0.00(+5.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0.1000 6,500 -0.01(-9.09%)
Mar 24, 2020 0.1100 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Mar 10, 2020 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.05(-35.48%)
Mar 06, 2020 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 05, 2020 0.1550 0.1550 0.1500 0.1500 34,920 +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.