Celtic Plc (PK) (CLTFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2089 | 11.2918918919 | 1.85 | 2.0589 | 1.78 | 12901 | 1.81815627 | CS |
| 4 | 0.0789 | 3.98484848485 | 1.98 | 2.0589 | 1.75 | 10591 | 1.82342374 | CS |
| 12 | 0.4289 | 26.3128834356 | 1.63 | 2.0589 | 1.63 | 6544 | 1.81997182 | CS |
| 26 | 0.3289 | 19.0115606936 | 1.73 | 2.0589 | 1.45 | 4337 | 1.80924075 | CS |
| 52 | 0.1189 | 6.12886597938 | 1.94 | 2.0589 | 1.45 | 3119 | 1.77306986 | CS |
| 156 | 0.3589 | 21.1117647059 | 1.7 | 2.0589 | 0.9462 | 1674 | 1.66804277 | CS |
| 260 | 0.1589 | 8.36315789474 | 1.9 | 2.19 | 0.9462 | 1552 | 1.62907379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264540 | 1.78 | -0.07 | -3.78 | 1.91 | 1.97 | 1.78 | 23526 |
| 1719005220 | 1.85 | 0.03 | 1.65 | 1.9 | 1.93 | 1.85 | 650 |
| 1718918640 | 1.82 | -0.05 | -2.67 | 1.97 | 1.97 | 1.82 | 10898 |
| 1718746140 | 1.87 | 0.08 | 4.47 | 1.85 | 1.9683 | 1.82 | 16528 |
| 1718659680 | 1.79 | 0.01 | 0.56 | 1.89 | 1.92 | 1.79 | 25789 |
| 1718400300 | 1.78 | -0.03 | -1.66 | 1.85 | 1.85 | 1.78 | 1600 |
| 1718314140 | 1.81 | -0.09 | -4.74 | 1.99 | 1.99 | 1.75 | 11250 |
| 1718227380 | 1.9 | -0.08 | -3.95 | 2 | 2 | 1.8 | 13676 |
| 1718141280 | 1.9782 | 0 | 0.00 | 1.9782 | 1.9782 | 1.9782 | 0 |
| 1718054880 | 1.9782 | 0.01 | 0.37 | 1.85 | 1.9782 | 1.85 | 1750 |
| 1717795800 | 1.971 | 0.17 | 9.50 | 1.98 | 1.98 | 1.971 | 245 |
| 1717709400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717622940 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717536540 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717450140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717190940 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717104540 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717018140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716931740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716586140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716499740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 500 |
| 1716412800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 100 |
| 1716326940 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 500 |
| 1716240180 | 1.8 | -0.17 | -8.63 | 1.85 | 1.85 | 1.8 | 1625 |
| 1715981340 | 1.97 | 0.22 | 12.57 | 1.97 | 1.97 | 1.97 | 505 |
| 1715894940 | 1.75 | 0.12 | 7.36 | 1.75 | 1.75 | 1.75 | 100 |
| 1715808600 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1715722200 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1715635800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1715376600 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1715290200 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1715203800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1715117400 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1715031000 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1714771800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1714685400 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1714599000 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1714512600 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1714426140 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1714166940 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1714080540 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1713994140 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1713907740 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1713821340 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1713562140 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1713475740 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1713389340 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1713302940 | 1.6299999 | 0.03 | 2.14 | 1.6299999 | 1.6299999 | 1.6299999 | 2000 |
| 1713187800 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712928600 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712842200 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712755800 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712669400 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712583000 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712323800 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712237400 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712151000 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1712064600 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1711978200 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1711632600 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1711546200 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1711459800 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
| 1711373400 | 1.5959 | 0 | 0.00 | 1.5959 | 1.5959 | 1.5959 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
