Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cls Holdings USA Inc
(OP:
CLSH
)
0.0465
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
1.000
1.050
0.9430
1.010
61,600
+0.02(+2.02%)
Sep 27, 2018
1.050
1.050
0.9100
0.9900
125,847
-0.06(-5.71%)
Sep 26, 2018
1.075
1.100
0.9900
1.050
170,827
-0.02(-1.87%)
Sep 25, 2018
1.060
1.100
1.050
1.070
120,534
+0.00(+0.00%)
Sep 24, 2018
1.120
1.140
1.060
1.070
78,034
-0.03(-2.73%)
Sep 21, 2018
1.090
1.140
1.050
1.100
168,200
+0.02(+1.80%)
Sep 20, 2018
1.100
1.110
1.010
1.081
320,675
+0.09(+8.87%)
Sep 19, 2018
1.100
1.120
0.9850
0.9925
227,351
-0.06(-5.48%)
Sep 18, 2018
1.175
1.200
1.020
1.050
226,727
-0.07(-6.25%)
Sep 17, 2018
1.020
1.130
0.9400
1.120
384,178
+0.15(+15.70%)
Sep 14, 2018
0.9000
1.000
0.9000
0.9680
66,500
+0.06(+6.37%)
Sep 13, 2018
0.8700
0.9450
0.8200
0.9100
211,037
+0.06(+6.43%)
Sep 12, 2018
1.000
1.000
0.8200
0.8550
163,680
-0.12(-12.76%)
Sep 11, 2018
1.015
1.020
0.9500
0.9800
55,627
-0.02(-2.00%)
Sep 10, 2018
1.000
1.000
0.9370
1.000
64,749
+0.00(+0.00%)
Sep 07, 2018
0.9850
1.000
0.9300
1.000
91,900
+0.05(+5.26%)
Sep 06, 2018
0.9800
0.9800
0.9000
0.9500
100,149
-0.02(-2.06%)
Sep 05, 2018
0.9800
1.040
0.9000
0.9700
216,617
+0.04(+4.85%)
Sep 04, 2018
1.050
1.050
0.8951
0.9251
340,819
-0.12(-11.90%)
Aug 31, 2018
1.050
1.050
1.050
0
-0.07(-6.25%)
Aug 30, 2018
1.150
1.150
1.040
1.120
161,971
+0.03(+2.75%)
Aug 29, 2018
1.200
1.210
1.080
1.090
142,766
-0.05(-4.39%)
Aug 28, 2018
1.210
1.210
1.110
1.140
126,431
-0.04(-3.39%)
Aug 27, 2018
1.055
1.260
1.055
1.180
213,053
+0.12(+11.32%)
Aug 24, 2018
1.045
1.090
1.030
1.060
63,400
-0.02(-1.85%)
Aug 23, 2018
1.140
1.140
1.020
1.080
97,789
-0.02(-1.77%)
Aug 22, 2018
1.060
1.110
1.010
1.099
147,548
+0.01(+0.87%)
Aug 21, 2018
1.200
1.250
1.050
1.090
339,382
-0.10(-8.40%)
Aug 20, 2018
0.9700
1.220
0.9700
1.190
388,603
+0.20(+20.81%)
Aug 17, 2018
1.130
1.130
0.9300
0.9850
143,500
-0.14(-12.83%)
Aug 16, 2018
1.165
1.190
0.9701
1.130
156,453
-0.04(-3.42%)
Aug 15, 2018
1.180
1.195
1.060
1.170
131,321
+0.01(+0.86%)
Aug 14, 2018
0.9600
1.280
0.9600
1.160
349,200
+0.18(+18.37%)
Aug 13, 2018
1.050
1.050
0.9200
0.9800
66,860
-0.02(-2.00%)
Aug 10, 2018
1.190
1.350
0.9200
1.000
317,400
-0.19(-15.97%)
Aug 09, 2018
0.9300
1.190
0.9100
1.190
368,531
+0.32(+36.78%)
Aug 08, 2018
0.7400
1.000
0.7200
0.8700
368,715
+0.14(+19.18%)
Aug 07, 2018
0.7200
0.7400
0.7100
0.7300
106,730
+0.02(+2.46%)
Aug 06, 2018
0.6900
0.7500
0.6650
0.7125
22,944
+0.01(+1.79%)
Aug 03, 2018
0.6875
0.7400
0.6500
0.7000
25,500
-0.01(-0.71%)
Aug 02, 2018
0.7050
0.7285
0.6500
0.7050
66,545
+0.01(+0.71%)
Aug 01, 2018
0.7300
0.7300
0.7000
0.7000
34,379
-0.01(-1.41%)
Jul 31, 2018
0.7350
0.7350
0.7000
0.7100
136,563
+0.01(+1.43%)
Jul 30, 2018
0.7375
0.7700
0.7000
0.7000
125,565
+0.00(+0.00%)
Jul 27, 2018
0.7000
0.7350
0.7000
0.7000
103,900
-0.04(-4.76%)
Jul 26, 2018
0.7350
0.7450
0.7000
0.7350
46,918
+0.00(+0.00%)
Jul 25, 2018
0.7000
0.7350
0.7000
0.7350
40,483
+0.04(+5.00%)
Jul 24, 2018
0.7000
0.7300
0.6500
0.7000
17,598
+0.02(+2.94%)
Jul 23, 2018
0.6911
0.7300
0.6800
0.6800
34,975
-0.01(-1.45%)
Jul 20, 2018
0.7100
0.7100
0.6900
0.6900
5,530
-0.01(-1.43%)
Jul 19, 2018
0.7690
0.7700
0.6950
0.7000
37,516
-0.03(-4.11%)
Jul 18, 2018
0.7500
0.7500
0.6800
0.7300
83,545
+0.00(+0.00%)
Jul 17, 2018
0.7500
0.7500
0.7100
0.7300
32,612
-0.01(-1.35%)
Jul 16, 2018
0.7700
0.7700
0.7100
0.7400
27,103
-0.04(-5.13%)
Jul 13, 2018
0.7800
0.7800
0.7300
0.7800
44,192
+0.01(+1.30%)
Jul 12, 2018
0.7650
0.7800
0.7200
0.7700
39,151
+0.01(+0.65%)
Jul 11, 2018
0.7750
0.7750
0.7500
0.7650
38,359
+0.00(+0.00%)
Jul 10, 2018
0.7650
0.7950
0.7650
0.7650
55,656
-0.01(-0.65%)
Jul 09, 2018
0.8000
0.8000
0.8000
0.7700
59,463
-0.01(-0.65%)
Jul 06, 2018
0.7500
0.7900
0.7500
0.7750
132,711
+0.01(+0.65%)
Jul 05, 2018
0.7300
0.7700
0.7200
0.7700
160,811
+0.05(+6.94%)
Jul 03, 2018
0.7200
0.7200
0.7200
0
+0.02(+2.86%)
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
.