Canada markets closed

CLS Holdings USA, Inc. (CLSH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0500-0.0050 (-9.09%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.04500.05490.04500.05000.050021,144
May 02, 20240.05500.05500.04510.05500.055014,290
May 01, 20240.05050.05500.05050.05500.055041,880
Apr 30, 20240.05000.05500.04500.05500.0550293,314
Apr 29, 20240.04800.05500.04800.05250.052534,513
Apr 26, 20240.04870.05500.04250.05400.054045,025
Apr 25, 20240.05460.05500.04250.05500.055087,475
Apr 24, 20240.04500.05500.04500.05500.055033,225
Apr 23, 20240.05500.05500.05500.05500.05502,000
Apr 22, 20240.05500.05500.04800.05500.055072,580
Apr 19, 20240.04800.05500.04260.05500.055034,100
Apr 18, 20240.05500.05500.05500.05500.05502,000
Apr 17, 20240.04800.05500.04800.05500.055030,900
Apr 16, 20240.05500.05500.04800.05500.055022,300
Apr 15, 20240.04940.05500.04100.05500.0550182,581
Apr 12, 20240.04100.05010.04100.04990.049926,600
Apr 11, 20240.05790.05790.05040.05040.050415,225
Apr 10, 20240.04400.05790.04400.05200.052063,769
Apr 09, 20240.05790.05790.05370.05370.053753,150
Apr 08, 20240.05200.06000.05000.05790.0579299,176
Apr 05, 20240.05400.05400.04700.05050.050569,678
Apr 04, 20240.05000.05400.04840.05400.054035,220
Apr 03, 20240.04850.05400.04750.05400.054099,462
Apr 02, 20240.05000.05400.04680.05400.0540270,125
Apr 01, 20240.04970.04970.04500.04970.049754,412
Mar 28, 20240.04600.04970.04550.04970.049752,250
Mar 27, 20240.04170.04970.04170.04970.049755,000
Mar 26, 20240.04540.04970.04540.04970.04974,500
Mar 25, 20240.04100.04970.04100.04970.049743,336
Mar 22, 20240.04990.05000.04870.05000.050063,409
Mar 21, 20240.04100.05000.04100.05000.050050,000
Mar 20, 20240.05000.05000.04100.04550.045574,011
Mar 19, 20240.04500.05000.04500.05000.050058,735
Mar 18, 20240.04250.05000.04250.04740.047480,063
Mar 15, 20240.04500.04950.04250.04500.045034,385
Mar 14, 20240.04500.05000.04500.05000.050016,605
Mar 13, 20240.05000.05500.04500.05000.050052,624
Mar 12, 20240.04500.05500.04500.05500.055044,025
Mar 11, 20240.04500.05000.04500.05000.050047,300
Mar 08, 20240.04500.05500.04500.04790.047988,821
Mar 07, 20240.04000.05500.04000.04800.0480288,344
Mar 06, 20240.04500.05500.04000.05500.0550132,120
Mar 05, 20240.04000.05500.04000.05000.0500185,936
Mar 04, 20240.04750.05500.04000.05200.0520175,602
Mar 01, 20240.04000.05500.04000.05500.0550356,900
Feb 29, 20240.04720.04950.04500.04950.0495144,650
Feb 28, 20240.04250.04950.04100.04950.0495198,641
Feb 27, 20240.03600.04870.03600.04870.0487202,657
Feb 26, 20240.03650.04000.03120.03710.0371375,061
Feb 23, 20240.03800.04500.03500.03880.0388354,000
Feb 22, 20240.03810.04660.03800.04500.0450113,406
Feb 21, 20240.04900.04900.04000.04740.0474135,678
Feb 20, 20240.04500.04900.03900.04900.0490188,722
Feb 16, 20240.03880.04730.03880.04300.0430137,300
Feb 15, 20240.04010.04890.03880.04490.0449155,864
Feb 14, 20240.03800.04400.03800.04400.0440229,903
Feb 13, 20240.03510.04470.03500.03800.0380274,563
Feb 12, 20240.03750.04500.03510.04500.0450346,800
Feb 09, 20240.03800.04500.03360.04470.0447205,041
Feb 08, 20240.03910.04840.03710.04020.0402103,947
Feb 07, 20240.04310.04990.04270.04900.0490253,272
Feb 06, 20240.05490.05490.04850.05000.0500205,024
Feb 05, 20240.04950.05990.04510.05000.0500204,221
Feb 02, 20240.03880.06000.03200.04850.0485916,875
Feb 01, 20240.03650.03880.03490.03880.038857,535
Jan 31, 20240.03120.03880.03120.03880.038844,514
Jan 30, 20240.03480.03800.03100.03800.0380168,777
Jan 29, 20240.04400.04790.03000.03480.0348466,079
Jan 26, 20240.04370.04790.04370.04790.047929,828
Jan 25, 20240.04800.04800.04410.04800.04801,676
Jan 24, 20240.04740.04740.04120.04710.04714,100
Jan 23, 20240.04790.04790.03520.04740.047425,044
Jan 22, 20240.04000.04790.03510.04790.047937,200
Jan 19, 20240.03500.04790.03500.04140.041461,913
Jan 18, 20240.04150.04800.03520.04150.041534,539
Jan 17, 20240.04770.04790.03510.04400.044012,744
Jan 16, 20240.03640.04790.03520.04780.047827,450
Jan 12, 20240.04760.04790.04210.04790.04791,215
Jan 11, 20240.04770.04770.04210.04210.04212,066
Jan 10, 20240.04800.04800.03510.04800.048035,608
Jan 09, 20240.04800.04800.04800.04800.0480500
Jan 08, 20240.04800.04800.04300.04800.04808,442
Jan 05, 20240.04000.04800.04000.04800.048040,754
Jan 04, 20240.03510.04800.03510.04150.041515,549
Jan 03, 20240.04800.04800.03500.04800.048023,748
Jan 02, 20240.04800.04800.03500.04020.040260,429
Dec 29, 20230.04370.04800.03920.04250.042597,000
Dec 28, 20230.04950.04950.03570.04750.047536,746
Dec 27, 20230.03610.04940.03610.04940.0494171,534
Dec 26, 20230.03010.04500.03010.04500.045086,670
Dec 22, 20230.03190.04520.03190.03690.0369127,418
Dec 21, 20230.04280.04950.03080.04250.0425238,730
Dec 20, 20230.04400.04950.03280.04950.049566,368
Dec 19, 20230.03950.04900.03920.04170.0417103,323
Dec 18, 20230.04900.04950.03950.04900.049010,800
Dec 15, 20230.04780.04790.04290.04790.04794,125
Dec 14, 20230.04800.04800.03950.04800.048014,488
Dec 13, 20230.04500.04980.03140.03790.037961,912
Dec 12, 20230.05000.05000.03140.05000.050067,156
Dec 11, 20230.05000.05000.04360.04890.04894,425
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...