U.S. markets close in 2 hours 33 minutes

CLS Holdings USA, Inc. (CLSH)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.05500.0000 (0.00%)
A partir del 11:30AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.04550.05500.04550.05500.055050,900
08 may 20240.04510.05780.04510.05500.055065,400
07 may 20240.05140.05780.04500.05270.052726,375
06 may 20240.05500.05780.04500.05000.0500165,021
03 may 20240.04500.05490.04500.05000.050021,144
02 may 20240.05500.05500.04510.05500.055014,290
01 may 20240.05050.05500.05050.05500.055041,880
30 abr 20240.05000.05500.04500.05500.0550293,314
29 abr 20240.04800.05500.04800.05250.052534,513
26 abr 20240.04870.05500.04250.05400.054045,025
25 abr 20240.05460.05500.04250.05500.055087,475
24 abr 20240.04500.05500.04500.05500.055033,225
23 abr 20240.05500.05500.05500.05500.05502,000
22 abr 20240.05500.05500.04800.05500.055072,580
19 abr 20240.04800.05500.04260.05500.055034,100
18 abr 20240.05500.05500.05500.05500.05502,000
17 abr 20240.04800.05500.04800.05500.055030,900
16 abr 20240.05500.05500.04800.05500.055022,300
15 abr 20240.04940.05500.04100.05500.0550182,581
12 abr 20240.04100.05010.04100.04990.049926,600
11 abr 20240.05790.05790.05040.05040.050415,225
10 abr 20240.04400.05790.04400.05200.052063,769
09 abr 20240.05790.05790.05370.05370.053753,150
08 abr 20240.05200.06000.05000.05790.0579299,176
05 abr 20240.05400.05400.04700.05050.050569,678
04 abr 20240.05000.05400.04840.05400.054035,220
03 abr 20240.04850.05400.04750.05400.054099,462
02 abr 20240.05000.05400.04680.05400.0540270,125
01 abr 20240.04970.04970.04500.04970.049754,412
28 mar 20240.04600.04970.04550.04970.049752,250
27 mar 20240.04170.04970.04170.04970.049755,000
26 mar 20240.04540.04970.04540.04970.04974,500
25 mar 20240.04100.04970.04100.04970.049743,336
22 mar 20240.04990.05000.04870.05000.050063,409
21 mar 20240.04100.05000.04100.05000.050050,000
20 mar 20240.05000.05000.04100.04550.045574,011
19 mar 20240.04500.05000.04500.05000.050058,735
18 mar 20240.04250.05000.04250.04740.047480,063
15 mar 20240.04500.04950.04250.04500.045034,385
14 mar 20240.04500.05000.04500.05000.050016,605
13 mar 20240.05000.05500.04500.05000.050052,624
12 mar 20240.04500.05500.04500.05500.055044,025
11 mar 20240.04500.05000.04500.05000.050047,300
08 mar 20240.04500.05500.04500.04790.047988,821
07 mar 20240.04000.05500.04000.04800.0480288,344
06 mar 20240.04500.05500.04000.05500.0550132,120
05 mar 20240.04000.05500.04000.05000.0500185,936
04 mar 20240.04750.05500.04000.05200.0520175,602
01 mar 20240.04000.05500.04000.05500.0550356,900
29 feb 20240.04720.04950.04500.04950.0495144,650
28 feb 20240.04250.04950.04100.04950.0495198,641
27 feb 20240.03600.04870.03600.04870.0487202,657
26 feb 20240.03650.04000.03120.03710.0371375,061
23 feb 20240.03800.04500.03500.03880.0388354,000
22 feb 20240.03810.04660.03800.04500.0450113,406
21 feb 20240.04900.04900.04000.04740.0474135,678
20 feb 20240.04500.04900.03900.04900.0490188,722
16 feb 20240.03880.04730.03880.04300.0430137,300
15 feb 20240.04010.04890.03880.04490.0449155,864
14 feb 20240.03800.04400.03800.04400.0440229,903
13 feb 20240.03510.04470.03500.03800.0380274,563
12 feb 20240.03750.04500.03510.04500.0450346,800
09 feb 20240.03800.04500.03360.04470.0447205,041
08 feb 20240.03910.04840.03710.04020.0402103,947
07 feb 20240.04310.04990.04270.04900.0490253,272
06 feb 20240.05490.05490.04850.05000.0500205,024
05 feb 20240.04950.05990.04510.05000.0500204,221
02 feb 20240.03880.06000.03200.04850.0485916,875
01 feb 20240.03650.03880.03490.03880.038857,535
31 ene 20240.03120.03880.03120.03880.038844,514
30 ene 20240.03480.03800.03100.03800.0380168,777
29 ene 20240.04400.04790.03000.03480.0348466,079
26 ene 20240.04370.04790.04370.04790.047929,828
25 ene 20240.04800.04800.04410.04800.04801,676
24 ene 20240.04740.04740.04120.04710.04714,100
23 ene 20240.04790.04790.03520.04740.047425,044
22 ene 20240.04000.04790.03510.04790.047937,200
19 ene 20240.03500.04790.03500.04140.041461,913
18 ene 20240.04150.04800.03520.04150.041534,539
17 ene 20240.04770.04790.03510.04400.044012,744
16 ene 20240.03640.04790.03520.04780.047827,450
12 ene 20240.04760.04790.04210.04790.04791,215
11 ene 20240.04770.04770.04210.04210.04212,066
10 ene 20240.04800.04800.03510.04800.048035,608
09 ene 20240.04800.04800.04800.04800.0480500
08 ene 20240.04800.04800.04300.04800.04808,442
05 ene 20240.04000.04800.04000.04800.048040,754
04 ene 20240.03510.04800.03510.04150.041515,549
03 ene 20240.04800.04800.03500.04800.048023,748
02 ene 20240.04800.04800.03500.04020.040260,429
29 dic 20230.04370.04800.03920.04250.042597,000
28 dic 20230.04950.04950.03570.04750.047536,746
27 dic 20230.03610.04940.03610.04940.0494171,534
26 dic 20230.03010.04500.03010.04500.045086,670
22 dic 20230.03190.04520.03190.03690.0369127,418
21 dic 20230.04280.04950.03080.04250.0425238,730
20 dic 20230.04400.04950.03280.04950.049566,368
19 dic 20230.03950.04900.03920.04170.0417103,323
18 dic 20230.04900.04950.03950.04900.049010,800
15 dic 20230.04780.04790.04290.04790.04794,125
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...