Clicks Group Ltd (PK) (CLCGY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1721078880 | 37.9163 | 0 | 0.00 | 37.9163 | 37.9163 | 37.9163 | 0 |
| 1720819680 | 37.9163 | 0 | 0.00 | 37.9163 | 37.9163 | 37.9163 | 0 |
| 1720733280 | 37.9163 | 0.97 | 2.62 | 38 | 38 | 37.85 | 406 |
| 1720646880 | 36.95 | 0.1 | 0.27 | 36.95 | 36.95 | 36.95 | 1213 |
| 1720560540 | 36.85 | 0.4 | 1.10 | 36.85 | 36.85 | 36.85 | 296 |
| 1720473600 | 36.45 | 0.15 | 0.41 | 36.45 | 36.45 | 36.45 | 625 |
| 1720214640 | 36.3 | -0.37 | -1.01 | 36.525 | 36.525 | 36.3 | 4506 |
| 1720041000 | 36.67 | 0.03 | 0.08 | 36.7355 | 36.7355 | 36.67 | 252 |
| 1719955740 | 36.64 | -1.57 | -4.11 | 36.64 | 36.64 | 36.64 | 429 |
| 1719868980 | 38.2095 | 0.26 | 0.68 | 37.8525 | 38.2095 | 37.8525 | 420 |
| 1719610020 | 37.95 | 1.2 | 3.27 | 37.565 | 37.95 | 37.565 | 467 |
| 1719523200 | 36.75 | -1.23 | -3.24 | 36.75 | 36.75 | 36.75 | 408 |
| 1719437040 | 37.98 | 0.09 | 0.24 | 37.98 | 37.98 | 37.98 | 224 |
| 1719350880 | 37.89 | 0.26 | 0.69 | 37.89 | 37.89 | 37.89 | 403 |
| 1719264540 | 37.63 | -0.54 | -1.41 | 37.63 | 37.63 | 37.63 | 658 |
| 1719005220 | 38.17 | 1.32 | 3.57 | 38.17 | 38.17 | 38.17 | 414 |
| 1718918640 | 36.855 | -0.84 | -2.24 | 36.855 | 36.855 | 36.855 | 1088 |
| 1718746140 | 37.6988 | 4.69 | 14.22 | 37.6988 | 37.6988 | 37.6988 | 393 |
| 1718659680 | 33.0063 | -0.9 | -2.66 | 33.0063 | 33.0063 | 33.0063 | 231 |
| 1718400300 | 33.91 | 0.41 | 1.22 | 33.91 | 33.91 | 33.91 | 233 |
| 1718314140 | 33.5 | 1.5 | 4.69 | 33.5 | 33.87 | 33.5 | 555 |
| 1718227740 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1718141340 | 32 | -0.49 | -1.51 | 32.02 | 32.659999 | 31.96 | 3095 |
| 1718055000 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1717795800 | 32.49 | 1.71 | 5.56 | 32.54 | 32.54 | 32.49 | 3037 |
| 1717709400 | 30.78 | -1.79 | -5.50 | 32.43 | 32.43 | 30.78 | 874 |
| 1717622460 | 32.57 | -0.27 | -0.81 | 32.57 | 32.57 | 32.57 | 349 |
| 1717536360 | 32.835 | -0.46 | -1.39 | 32.835 | 32.835 | 32.835 | 189 |
| 1717449840 | 33.2963 | 0 | 0.00 | 33.2963 | 33.2963 | 33.2963 | 0 |
| 1717190640 | 33.2963 | 0 | 0.00 | 33.2963 | 33.2963 | 33.2963 | 0 |
| 1717104240 | 33.2963 | 0 | 0.00 | 33.2963 | 33.2963 | 33.2963 | 0 |
| 1717017840 | 33.2963 | 0 | 0.00 | 33.2963 | 33.2963 | 33.2963 | 0 |
| 1716931440 | 33.2963 | 0 | 0.00 | 33.2963 | 33.2963 | 33.2963 | 0 |
| 1716585840 | 33.2963 | -0.18 | -0.53 | 33.119999 | 33.2963 | 33.119999 | 366 |
| 1716499200 | 33.475 | 0 | 0.00 | 33.475 | 33.475 | 33.475 | 0 |
| 1716412800 | 33.475 | 1.69 | 5.32 | 33.475 | 33.475 | 33.475 | 156 |
| 1716326940 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1716240540 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715981340 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715894940 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715808540 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715722140 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715635740 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715376540 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715290140 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715203740 | 31.785 | 0 | 0.00 | 31.785 | 31.785 | 31.785 | 0 |
| 1715117340 | 31.785 | 0.55 | 1.74 | 32.939999 | 32.939999 | 31.785 | 455 |
| 1715030400 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1714771200 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1714684800 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1714598400 | 31.24 | 0 | 0.00 | 31.78 | 31.78 | 31.24 | 280 |
| 1714512600 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 2 |
| 1714425720 | 31.24 | 1.24 | 4.13 | 31.24 | 31.24 | 31.24 | 186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
