Csl Ltd (QX) (CSLLY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.287 | 0.330367317809 | 86.873 | 90.02 | 85.26 | 63350 | 88.13118194 | DR |
| 4 | -3.4735 | -3.83246812713 | 90.6335 | 91.34 | 83.31 | 70729 | 88.23446698 | DR |
| 12 | -11.305 | -11.4812369878 | 98.465 | 101.44 | 83.31 | 66420 | 90.33217164 | DR |
| 26 | -10.44 | -10.6967213115 | 97.6 | 109 | 83.31 | 40770 | 93.27384503 | DR |
| 52 | -8.31 | -8.70430501728 | 95.47 | 109 | 83.31 | 38193 | 93.46572375 | DR |
| 156 | -17.94 | -17.0694576594 | 105.1 | 110.25 | 71.51 | 65640 | 91.81940865 | DR |
| 260 | -9.8 | -10.1072607261 | 96.96 | 117.98 | 71.51 | 58125 | 95.79541569 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735856700 | 87.16 | -0.4 | -0.46 | 87.466 | 88.56 | 86.637 | 39065 |
| 1735683960 | 87.56 | -0.62 | -0.70 | 89.35 | 89.583 | 87.06 | 44849 |
| 1735597740 | 88.18 | 0.3 | 0.34 | 85.26 | 89.83 | 85.26 | 64364 |
| 1735338000 | 87.88 | -0.68 | -0.77 | 89.335 | 89.335 | 87.46 | 57874 |
| 1735252020 | 88.56 | -0.19 | -0.21 | 86.873 | 90.02 | 86.873 | 86311 |
| 1735078200 | 88.75 | 0.96 | 1.09 | 86.02 | 90.03 | 86.02 | 90508 |
| 1734992400 | 87.79 | 1.25 | 1.44 | 88.475 | 88.86 | 85.94 | 138179 |
| 1734733200 | 86.54 | 0.07 | 0.08 | 83.31 | 87.34 | 83.31 | 75792 |
| 1734646800 | 86.47 | -0.64 | -0.73 | 86.26 | 88.145 | 86.26 | 72067 |
| 1734560940 | 87.11 | -1.31 | -1.48 | 86.71 | 89.02 | 86.62 | 75878 |
| 1734474360 | 88.42 | 0.74 | 0.84 | 90.4 | 90.4 | 88.31 | 104856 |
| 1734388140 | 87.68 | -0.03 | -0.03 | 86.71 | 88.01 | 86.71 | 90436 |
| 1734128940 | 87.71 | -0.55 | -0.62 | 87.31 | 90.02 | 87.31 | 77023 |
| 1734042480 | 88.26 | -1.18 | -1.32 | 89.5 | 89.5 | 88.217 | 50273 |
| 1733955900 | 89.44 | -0.48 | -0.53 | 88.35 | 89.93 | 87.56 | 25730 |
| 1733869200 | 89.92 | -0.73 | -0.81 | 89.94 | 90.01 | 89.8 | 51228 |
| 1733782800 | 90.65 | 1.04 | 1.16 | 91.0105 | 91.34 | 90.52 | 56621 |
| 1733523600 | 89.608 | -0.86 | -0.95 | 89.943 | 89.943 | 89.03 | 58927 |
| 1733437500 | 90.4675 | -0.52 | -0.57 | 90.6335 | 90.9 | 90.19 | 52201 |
| 1733350980 | 90.99 | -0.55 | -0.60 | 90.6825 | 91.144 | 90.6825 | 25686 |
| 1733264700 | 91.54 | 0.54 | 0.59 | 91 | 92.04 | 91 | 80480 |
| 1733178180 | 91 | -0.88 | -0.96 | 93.75 | 93.75 | 88.71 | 59805 |
| 1732918200 | 91.88 | 0.69 | 0.76 | 85.7 | 92.16 | 85.7 | 22112 |
| 1732746540 | 91.19 | 0.89 | 0.99 | 92 | 92 | 86.53 | 34216 |
| 1732660140 | 90.3 | -1.37 | -1.49 | 91 | 94.98 | 90.27 | 44560 |
| 1732573560 | 91.67 | 1.67 | 1.86 | 91.5 | 92.03 | 91.45 | 60530 |
| 1732314000 | 90 | 0.7 | 0.78 | 86.2695 | 90.05 | 86.2695 | 443769 |
| 1732227900 | 89.3 | 0.57 | 0.64 | 88.9445 | 89.485 | 88.71 | 256264 |
| 1732141740 | 88.73 | 0.51 | 0.58 | 87 | 88.82 | 87 | 205251 |
| 1732054800 | 88.22 | -0.07 | -0.08 | 90.26 | 90.26 | 87.548 | 175784 |
| 1731968640 | 88.29 | 0.03 | 0.03 | 90.43 | 90.43 | 86.692 | 198339 |
| 1731709260 | 88.26 | -3.45 | -3.76 | 89.07 | 89.29 | 88.12 | 130367 |
| 1731622800 | 91.71 | -1.2 | -1.29 | 92.37 | 92.6 | 91.68 | 36895 |
| 1731536760 | 92.91 | 0.01 | 0.01 | 91.9 | 93.01 | 91.9 | 43074 |
| 1731450480 | 92.9 | -1.6 | -1.69 | 93.5 | 93.75 | 92.876 | 37808 |
| 1731363600 | 94.5 | 1 | 1.07 | 94.633 | 94.72 | 94.2 | 38664 |
| 1731104400 | 93.5 | -1.44 | -1.52 | 94.42 | 94.42 | 93.05 | 34779 |
| 1731018540 | 94.94 | 1.02 | 1.09 | 94.7805 | 95.1 | 94.56 | 30594 |
| 1730931600 | 93.92 | -0.75 | -0.79 | 91.9 | 96.01 | 91.9 | 24637 |
| 1730845680 | 94.67 | 0.89 | 0.95 | 96.79 | 96.79 | 93.68 | 44460 |
| 1730759160 | 93.78 | 0.86 | 0.93 | 94.29 | 94.734 | 93.65 | 52509 |
| 1730496420 | 92.92 | -0.84 | -0.90 | 93.4 | 93.54 | 92.866 | 31871 |
| 1730409780 | 93.764 | -1.19 | -1.25 | 93.7 | 93.92 | 93.42 | 47373 |
| 1730323500 | 94.95 | -0.9 | -0.93 | 97.09 | 97.09 | 94.85 | 56358 |
| 1730237280 | 95.845 | -0.57 | -0.59 | 90.18 | 96 | 90.18 | 36395 |
| 1730150880 | 96.41 | -0.94 | -0.97 | 98 | 98.75 | 96.37 | 22911 |
| 1729891500 | 97.35 | -0.58 | -0.59 | 97.66 | 99.549 | 97.06 | 17843 |
| 1729805160 | 97.93 | 0.85 | 0.88 | 100.56 | 100.56 | 97.36 | 26082 |
| 1729718940 | 97.08 | -2.14 | -2.16 | 98.2204 | 98.83 | 96.6888 | 22912 |
| 1729632300 | 99.22 | -1.65 | -1.64 | 99.33 | 100.75 | 98.536 | 13123 |
| 1729545600 | 100.87 | -0.25 | -0.25 | 101 | 101.44 | 100.36 | 18974 |
| 1729286400 | 101.12 | 0.42 | 0.42 | 100.865 | 101.135 | 100.8025 | 17685 |
| 1729200000 | 100.7 | 0.5 | 0.50 | 100.868 | 101.039 | 100.51 | 21770 |
| 1729113960 | 100.2 | -0.35 | -0.35 | 98.27 | 100.48 | 98.27 | 20077 |
| 1729027680 | 100.55 | -0.12 | -0.12 | 100.8 | 100.964 | 99.37 | 20749 |
| 1728941220 | 100.67 | 0.48 | 0.48 | 100.925 | 101.03 | 100.65 | 22794 |
| 1728681900 | 100.19 | 1.02 | 1.03 | 96.94 | 100.3673 | 96.94 | 18473 |
| 1728595560 | 99.17 | -0.15 | -0.15 | 98.465 | 99.17 | 98.41 | 16061 |
| 1728508800 | 99.32 | 0.53 | 0.54 | 101.08 | 101.08 | 99.32 | 14166 |
| 1728422580 | 98.79 | 1.21 | 1.24 | 99.5 | 99.5 | 98.121 | 20792 |
| 1728336000 | 97.58 | -1.26 | -1.27 | 97.9785 | 98.06 | 97.1 | 23399 |
| 1728077220 | 98.84 | -0.1 | -0.10 | 98.995 | 98.995 | 98.28 | 25274 |
| 1727990760 | 98.94 | -0.22 | -0.22 | 99.67 | 100.88 | 98.42 | 18002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
