Clarus Corp (BDO)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1599999 | 3.63636136364 | 4.4 | 4.54 | 4.4 | 68 | 4.51111102 | DE |
| 4 | 0.1199999 | 2.70270045045 | 4.44 | 4.54 | 4.28 | 1219 | 4.38515661 | DE |
| 12 | 0.5999999 | 15.1515126263 | 3.96 | 4.98 | 3.96 | 1357 | 4.17783542 | DE |
| 26 | -0.6900001 | -13.1428590476 | 5.25 | 5.25 | 3.78 | 1357 | 4.18854524 | DE |
| 52 | -1.2900001 | -22.0512837607 | 5.85 | 6.9 | 3.78 | 956 | 4.55536577 | DE |
| 156 | -1.4900001 | -24.6281008264 | 6.05 | 6.9 | 3.78 | 763 | 4.74557802 | DE |
| 260 | -1.4900001 | -24.6281008264 | 6.05 | 6.9 | 3.78 | 763 | 4.74557802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.54 | 0.02 | 0.44 | 4.54 | 4.54 | 4.54 | 244 |
| 1737667620 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1737581220 | 4.5199999 | 0.12 | 2.73 | 4.5199999 | 4.5199999 | 4.5199999 | 125 |
| 1737494820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737408420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737149220 | 4.4 | 0.02 | 0.46 | 4.4 | 4.4 | 4.4 | 10 |
| 1737062820 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736976420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 1626 |
| 1736890020 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736803620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736544420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736458020 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736371620 | 4.38 | 0.1 | 2.34 | 4.38 | 4.38 | 4.38 | 250 |
| 1736285220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1736198820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1735939620 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1735853220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1735594020 | 4.28 | -0.22 | -4.89 | 4.28 | 4.28 | 4.28 | 2800 |
| 1735334820 | 4.5 | 0.28 | 6.64 | 4.44 | 4.5 | 4.44 | 2500 |
| 1734989220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1734730020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1734643620 | 4.22 | -0.46 | -9.83 | 4.22 | 4.22 | 4.22 | 2500 |
| 1734557220 | 4.68 | -0.06 | -1.27 | 4.68 | 4.68 | 4.68 | 26 |
| 1734470820 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1734384420 | 4.74 | -0.02 | -0.42 | 4.74 | 4.74 | 4.74 | 20 |
| 1734125220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1734038820 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1733952420 | 4.76 | -0.22 | -4.42 | 4.76 | 4.76 | 4.76 | 321 |
| 1733866020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1733779620 | 4.98 | 0.64 | 14.75 | 4.98 | 4.98 | 4.98 | 130 |
| 1733520420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1733434020 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1733347620 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1733261220 | 4.34 | -0.02 | -0.46 | 4.34 | 4.34 | 4.34 | 1483 |
| 1733174820 | 4.36 | 0.02 | 0.46 | 4.36 | 4.36 | 4.36 | 50 |
| 1732915620 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1732829220 | 4.34 | -0.04 | -0.91 | 4.34 | 4.34 | 4.34 | 45 |
| 1732742820 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732656420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732570020 | 4.38 | 0.24 | 5.80 | 4.38 | 4.38 | 4.38 | 116 |
| 1732310820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732224420 | 4.1399999 | 0.14 | 3.50 | 4.1399999 | 4.1399999 | 4.1399999 | 750 |
| 1732138020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732051620 | 4 | -0.04 | -0.99 | 4 | 4 | 4 | 2500 |
| 1731965220 | 4.04 | -0.12 | -2.88 | 4.2 | 4.2 | 4.04 | 8600 |
| 1731706020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731619620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731533220 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731446820 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731360420 | 4.16 | 0.2 | 5.05 | 4.16 | 4.16 | 4.16 | 785 |
| 1731101220 | 3.96 | 0.18 | 4.76 | 3.96 | 3.96 | 3.96 | 2500 |
| 1731014760 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730928360 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730841960 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730755560 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730496360 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730409960 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730323560 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730237160 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730150760 | 3.78 | -0.06 | -1.56 | 3.78 | 3.78 | 3.78 | 100 |
| 1729888020 | 3.84 | -0.06 | -1.54 | 3.84 | 3.84 | 3.84 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
