City of London Investment Group PLC (PK) (CLIUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0.095 | 2.27272727273 | 4.18 | 4.275 | 4.18 | 720 | 4.26839819 | CS |
| 52 | 0.095 | 2.27272727273 | 4.18 | 4.275 | 4.18 | 720 | 4.26839819 | CS |
| 156 | -2.475 | -36.6666666667 | 6.75 | 6.75 | 4.18 | 3240 | 6.40960144 | CS |
| 260 | -0.875 | -16.9902912621 | 5.15 | 7.65 | 4.18 | 5750 | 5.63339524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721943000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721856600 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721770200 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721683800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721424600 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721338200 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721251800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721165400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1721079000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1720819800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1720733400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1720647000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1720560600 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1720474200 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1720215000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1720042200 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719955800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719869400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719610200 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719523800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719437400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719351000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719264600 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1719005400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718919000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718746200 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718659800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718400600 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718314200 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718227800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718141400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1718055000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717795800 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717709400 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717622940 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717536540 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717450140 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717190940 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717104540 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717018140 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1716931740 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1716586140 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1716499740 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1716413340 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1716326940 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1716240540 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715981340 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715894940 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715808540 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715722140 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715635740 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715376540 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715290140 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715203740 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715117340 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1715030940 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1714771740 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1714685340 | 4.275 | 0.1 | 2.27 | 4.275 | 4.275 | 4.275 | 1339 |
| 1714599000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1714512600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1714397400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
