Clicks Group Ltd (PK) (CLCGY)
USOTC
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 | 0.6 | 1.40186915888 | 42.8 | 44.4 | 42.8 | 2686 | 43.40520849 | DR |
| 4 | -0.5 | -1.13895216401 | 43.9 | 47.203 | 42.8 | 1539 | 44.56004963 | DR |
| 12 | 6.53 | 17.710876051 | 36.87 | 47.203 | 36.87 | 3832 | 42.42098736 | DR |
| 26 | 13.18 | 43.6135009927 | 30.22 | 47.203 | 29.7 | 2240 | 41.21389724 | DR |
| 52 | 17.61 | 68.2822799535 | 25.79 | 47.203 | 24.8 | 1589 | 38.18073943 | DR |
| 156 | 7.11 | 19.5921741527 | 36.29 | 47.203 | 24.1 | 1093 | 35.51777474 | DR |
| 260 | 9.4 | 27.6470588235 | 34 | 47.203 | 23.6495 | 2841 | 33.21549484 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941220 | 43.35 | -1.05 | -2.36 | 43.4 | 43.4 | 43.35 | 7501 |
| 1728681960 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1728595560 | 44.4 | 0.94 | 2.16 | 43.24 | 44.4 | 43.24 | 1017 |
| 1728508800 | 43.46 | 0.41 | 0.95 | 43.305 | 43.46 | 43.305 | 471 |
| 1728422580 | 43.05 | -0.13 | -0.30 | 42.8 | 43.05 | 42.8 | 1755 |
| 1728336000 | 43.18 | -0.02 | -0.05 | 43.18 | 43.18 | 43.18 | 557 |
| 1728077220 | 43.2025 | -0.88 | -2.00 | 43.16 | 43.4 | 43.16 | 538 |
| 1727990760 | 44.082 | -0.68 | -1.51 | 43.65 | 44.18 | 43.65 | 2767 |
| 1727904000 | 44.76 | -1.74 | -3.74 | 44.09 | 44.76 | 44.09 | 403 |
| 1727818140 | 46.5 | 0.25 | 0.54 | 45.5 | 46.5 | 45.5 | 2506 |
| 1727731380 | 46.25 | -0.3 | -0.64 | 45.15 | 46.25 | 45.15 | 755 |
| 1727472000 | 46.55 | -0.6 | -1.27 | 46.55 | 46.55 | 46.55 | 273 |
| 1727386200 | 47.15 | -0.05 | -0.11 | 47.15 | 47.15 | 47.15 | 803 |
| 1727299200 | 47.203 | 1.17 | 2.55 | 46.87 | 47.203 | 46.87 | 1032 |
| 1727212800 | 46.03 | 0.61 | 1.34 | 46.5 | 47 | 46 | 1300 |
| 1727126400 | 45.42 | 0 | 0.00 | 45.42 | 45.42 | 45.42 | 0 |
| 1726867200 | 45.42 | -0.36 | -0.79 | 44.6 | 45.42 | 44.6 | 3109 |
| 1726781220 | 45.78 | 1.53 | 3.46 | 45.78 | 45.78 | 45.78 | 285 |
| 1726694460 | 44.25 | 0.25 | 0.57 | 43.99 | 44.25 | 43.99 | 811 |
| 1726608240 | 44 | 1.55 | 3.65 | 43.9 | 44 | 43.5 | 1821 |
| 1726521720 | 42.45 | -0.27 | -0.63 | 42.15 | 43 | 42.15 | 6039 |
| 1726262940 | 42.72 | -0.23 | -0.52 | 42.075 | 42.72 | 42.0675 | 2248 |
| 1726176540 | 42.945 | 0.54 | 1.26 | 42.05 | 42.945 | 42.05 | 3870 |
| 1726089900 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1726003500 | 42.41 | 0.81 | 1.94 | 42 | 42.41 | 42 | 571 |
| 1725917160 | 41.6025 | -0.2 | -0.47 | 41.84 | 41.84 | 41.6025 | 702 |
| 1725657840 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1725571440 | 41.8 | 0.45 | 1.08 | 41.8 | 41.8 | 41.8 | 1981 |
| 1725485040 | 41.3544 | -1.01 | -2.37 | 41 | 41.3544 | 41 | 445 |
| 1725398940 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1725053340 | 42.36 | 0.01 | 0.02 | 42.36 | 42.36 | 42.36 | 1220 |
| 1724966400 | 42.35 | 2.07 | 5.13 | 42.35 | 42.35 | 42.35 | 54219 |
| 1724880360 | 40.2838 | -1.34 | -3.21 | 40.09 | 40.2838 | 40.09 | 308 |
| 1724794080 | 41.62 | 0.38 | 0.92 | 41.42 | 41.62 | 41.42 | 389 |
| 1724707740 | 41.24 | -0.76 | -1.81 | 41.48 | 41.48 | 41.24 | 15080 |
| 1724448480 | 42 | 1.66 | 4.12 | 41.61 | 42 | 41.61 | 1216 |
| 1724362140 | 40.3375 | -0.49 | -1.21 | 40.1125 | 40.3375 | 40.1125 | 783 |
| 1724275380 | 40.83 | 1.83 | 4.69 | 40.45 | 41 | 40.35 | 20640 |
| 1724188920 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1724102520 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723843320 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723756920 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723670520 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723584120 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723497720 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723238520 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723152120 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723065720 | 39 | 2.13 | 5.78 | 39 | 39 | 39 | 338 |
| 1722979800 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 70 |
| 1722893280 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1722634080 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1722547680 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1722461280 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1722374880 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1722288480 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1722029280 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1721942880 | 36.87 | 0 | 0.00 | 36.87 | 36.87 | 36.87 | 0 |
| 1721856480 | 36.87 | -1.01 | -2.67 | 36.87 | 36.87 | 36.87 | 112 |
| 1721770140 | 37.88 | 0 | 0.00 | 37.88 | 37.88 | 37.88 | 0 |
| 1721683740 | 37.88 | 1.25 | 3.41 | 37.88 | 37.88 | 37.88 | 422 |
| 1721424180 | 36.63 | -1.01 | -2.67 | 36.63 | 36.63 | 36.63 | 912 |
| 1721337720 | 37.635 | 0 | 0.00 | 37.635 | 37.635 | 37.635 | 0 |
| 1721251320 | 37.635 | -0.03 | -0.08 | 37.36 | 37.635 | 37.36 | 276 |
| 1721164920 | 37.6638 | -0.25 | -0.67 | 37.6638 | 37.6638 | 37.6638 | 237 |
| 1721050200 | 37.9163 | 0 | 0.00 | 37.9163 | 37.9163 | 37.9163 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
