CLSH - CLS Holdings USA, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.32000.35000.30500.33000.3300297,741
Jun 17, 20190.29950.32000.29950.31990.3199164,550
Jun 14, 20190.29000.31480.29000.30000.300050,456
Jun 13, 20190.31940.34000.29500.30250.3025199,654
Jun 12, 20190.33000.34000.30000.31890.3189127,391
Jun 11, 20190.35000.35250.30020.31520.3152249,243
Jun 10, 20190.30750.35000.30750.33000.3300106,413
Jun 07, 20190.30000.35500.29500.31500.315061,418
Jun 06, 20190.32260.33000.30000.30000.3000135,624
Jun 05, 20190.30000.34000.29500.31520.3152118,913
Jun 04, 20190.30000.30000.29000.30000.3000106,317
Jun 03, 20190.29900.31000.29250.29550.2955113,021
May 31, 20190.29250.31500.29250.29990.299974,515
May 30, 20190.29250.32000.29040.29420.2942225,539
May 29, 20190.31000.31000.28500.29000.2900212,941
May 28, 20190.29000.31000.28620.31000.3100308,193
May 24, 20190.27500.29150.27500.29000.290088,122
May 23, 20190.29500.29500.27510.27520.275225,203
May 22, 20190.29500.29500.27500.28490.284969,820
May 21, 20190.28400.29500.28000.29000.2900111,356
May 20, 20190.28500.29000.28000.29000.290086,003
May 17, 20190.26250.28990.26010.28000.2800360,490
May 16, 20190.28450.28450.26300.26500.265099,446
May 15, 20190.29000.29000.26200.27000.2700143,487
May 14, 20190.27250.28400.26010.26750.2675193,382
May 13, 20190.29000.29000.25110.27500.275072,552
May 10, 20190.26650.29500.26600.29000.290038,013
May 09, 20190.30000.30000.25500.27550.2755163,454
May 08, 20190.27640.30000.26350.27900.2790142,823
May 07, 20190.27500.28990.26110.27490.274994,815
May 06, 20190.29030.30000.27500.28000.2800260,664
May 03, 20190.26000.30990.26000.28900.2890120,391
May 02, 20190.29000.31000.24500.29940.2994222,439
May 01, 20190.31920.32850.24000.28300.2830216,671
Apr 30, 20190.29500.34000.26000.32880.3288687,885
Apr 29, 20190.28000.30000.27000.28750.2875124,547
Apr 26, 20190.29000.29400.24100.29000.2900276,250
Apr 25, 20190.27500.29500.27500.28920.289241,812
Apr 24, 20190.30950.31000.27500.29480.2948247,238
Apr 23, 20190.28920.29990.28000.29000.2900290,497
Apr 22, 20190.31680.31680.28000.29830.2983625,179
Apr 18, 20190.32000.33500.29000.31680.3168361,065
Apr 17, 20190.34000.34500.30260.31790.3179321,127
Apr 16, 20190.34900.35000.31500.31700.3170245,454
Apr 15, 20190.33000.35000.31500.33560.335651,497
Apr 12, 20190.36950.36950.33000.33760.3376184,311
Apr 11, 20190.35000.36990.33000.33300.3330203,690
Apr 10, 20190.37000.37000.34000.35000.3500307,555
Apr 09, 20190.37000.37000.30000.34050.3405202,849
Apr 08, 20190.36250.37250.35000.35990.3599265,868
Apr 05, 20190.37000.37000.36000.37000.3700195,843
Apr 04, 20190.36500.37970.35630.37000.3700179,524
Apr 03, 20190.37500.38000.35000.36000.3600217,298
Apr 02, 20190.41000.42000.36000.37500.3750360,561
Apr 01, 20190.38000.39500.35010.39500.3950428,403
Mar 29, 20190.39990.39990.35280.36020.3602148,426
Mar 28, 20190.40000.40000.35530.38250.3825154,486
Mar 27, 20190.38200.39000.35000.39000.3900151,320
Mar 26, 20190.39500.40000.36000.37000.3700312,213
Mar 25, 20190.38000.40000.37000.40000.4000200,700
Mar 22, 20190.38000.40000.37000.37000.3700148,718
Mar 21, 20190.37000.39950.35000.38500.3850179,779
Mar 20, 20190.38280.42500.36500.37000.3700375,712
Mar 19, 20190.39000.40000.36000.38000.3800166,269
Mar 18, 20190.38000.39990.35000.37000.3700150,769
Mar 15, 20190.37950.39500.36000.38000.3800203,732
Mar 14, 20190.37980.40000.36100.37990.3799169,114
Mar 13, 20190.38000.39000.36800.39000.390094,826
Mar 12, 20190.40500.41000.36000.38150.3815330,067
Mar 11, 20190.38250.43000.37000.40980.4098213,726
Mar 08, 20190.40000.43000.36600.38000.3800317,646
Mar 07, 20190.43110.45000.39000.40000.4000488,849
Mar 06, 20190.44000.46500.40050.43500.4350391,868
Mar 05, 20190.44670.46500.43000.44000.4400244,104
Mar 04, 20190.43450.47370.41500.43500.4350269,343
Mar 01, 20190.43000.44000.42500.43100.4310174,368
Feb 28, 20190.45000.45000.41000.42500.4250261,641
Feb 27, 20190.46850.46850.40000.40800.4080223,874
Feb 26, 20190.43500.49000.40500.43890.4389561,893
Feb 25, 20190.40500.57400.39980.43500.43501,738,146
Feb 22, 20190.28500.39980.28500.39980.39981,040,286
Feb 21, 20190.28950.30000.28000.28700.2870189,941
Feb 20, 20190.28500.30000.28000.28000.2800172,174
Feb 19, 20190.30000.30010.28000.28500.2850448,306
Feb 15, 20190.28370.29500.28000.28500.2850187,141
Feb 14, 20190.28750.29800.28000.28250.2825220,529
Feb 13, 20190.30900.30900.28100.28760.2876171,368
Feb 12, 20190.31500.33000.28300.29860.2986391,933
Feb 11, 20190.29200.32900.29200.30500.3050122,832
Feb 08, 20190.30180.33000.28300.29920.2992423,865
Feb 07, 20190.30500.35500.28100.30010.3001282,443
Feb 06, 20190.30000.31000.28110.30000.3000486,306
Feb 05, 20190.30030.36990.29000.30000.3000648,818
Feb 04, 20190.35750.37500.30010.30200.3020522,126
Feb 01, 20190.37500.38250.34010.35900.3590435,359
Jan 31, 20190.40000.40000.26000.36000.36001,108,122
Jan 30, 20190.45500.49580.34750.37990.37991,239,403
Jan 29, 20190.48500.50000.44000.48000.4800175,689
Jan 28, 20190.46000.50000.43000.48000.480097,606
Jan 25, 20190.50500.53000.44500.45000.4500192,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...