Financial News
Clicks Group Ltd ADR (OP: CLCGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 24.42 | 24.42 | 24.10 | 24.10 | 2,896 | -0.14(-0.58%) |
| May 30, 2023 | 24.22 | 24.24 | 24.22 | 24.24 | 465 | -0.72(-2.88%) |
| May 26, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 821 | -1.50(-5.67%) |
| May 22, 2023 | 26.46 | 18 | -0.18(-0.68%) | |||
| May 18, 2023 | 26.64 | 0 | -0.29(-1.09%) | |||
| May 17, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 286 | +0.46(+1.75%) |
| May 16, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 258 | -0.84(-3.09%) |
| May 12, 2023 | 27.31 | 5 | +0.08(+0.31%) | |||
| May 11, 2023 | 27.07 | 27.23 | 26.65 | 27.23 | 3,714 | -0.41(-1.50%) |
| May 10, 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 253 | -1.12(-3.88%) |
| May 09, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 265 | +0.26(+0.91%) |
| May 04, 2023 | 28.50 | 142 | -1.75(-5.79%) | |||
| May 02, 2023 | 30.25 | 0 | +1.31(+4.53%) | |||
| Apr 21, 2023 | 28.94 | 154 | -0.26(-0.88%) | |||
| Apr 20, 2023 | 28.89 | 29.20 | 28.89 | 29.20 | 2,384 | +0.40(+1.38%) |
| Apr 18, 2023 | 28.80 | 61 | +0.30(+1.05%) | |||
| Apr 17, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 508 | -0.92(-3.13%) |
| Apr 14, 2023 | 29.51 | 29.85 | 29.42 | 29.42 | 1,219 | -0.23(-0.78%) |
| Apr 13, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 252 | +1.34(+4.72%) |
| Apr 11, 2023 | 28.31 | 0 | -0.12(-0.43%) | |||
| Apr 10, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 231 | -0.37(-1.29%) |
| Mar 30, 2023 | 28.81 | 0 | -0.34(-1.18%) | |||
| Mar 28, 2023 | 29.15 | 28 | +0.89(+3.16%) | |||
| Mar 27, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 467 | -0.00(-0.01%) |
| Mar 24, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 250 | +0.21(+0.77%) |
| Mar 22, 2023 | 28.05 | 209 | -0.05(-0.20%) | |||
| Mar 21, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 179 | -0.07(-0.25%) |
| Mar 16, 2023 | 28.17 | 87 | +0.21(+0.75%) | |||
| Mar 15, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 364 | -0.52(-1.83%) |
| Mar 14, 2023 | 28.93 | 28.93 | 28.48 | 28.48 | 311 | -0.67(-2.29%) |
| Mar 08, 2023 | 29.15 | 201 | -0.71(-2.38%) | |||
| Mar 07, 2023 | 30.15 | 30.15 | 29.68 | 29.86 | 797 | -0.08(-0.27%) |
| Mar 03, 2023 | 29.94 | 203 | +0.69(+2.36%) |
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.
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.
