Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clicks Group Ltd ADR (OP: CLCGY )

32.49 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 31.55 15 -2.34(-6.90%)
Dec 29, 2022 32.93 33.89 32.93 33.89 696 +1.59(+4.92%)
Dec 19, 2022 32.30 0 +0.61(+1.92%)
Dec 15, 2022 31.69 0 -1.11(-3.38%)
Dec 14, 2022 32.80 32.80 32.80 32.80 420 -0.56(-1.68%)
Dec 13, 2022 32.55 33.36 32.55 33.36 1,608 +1.36(+4.25%)
Dec 12, 2022 32.00 32.00 32.00 32.00 262 -0.94(-2.85%)
Dec 09, 2022 33.00 33.19 32.94 32.94 1,334 -0.06(-0.18%)
Dec 08, 2022 33.00 33.00 33.00 33.00 642 -0.24(-0.72%)
Dec 06, 2022 33.24 104 -0.13(-0.39%)
Dec 05, 2022 33.37 33.37 33.37 33.37 529 +0.45(+1.38%)
Dec 02, 2022 31.71 32.91 31.71 32.91 2,151 +1.05(+3.31%)
Dec 01, 2022 31.86 31.86 31.86 31.86 504 -3.77(-10.58%)
Nov 30, 2022 34.10 35.63 34.10 35.63 336 +1.18(+3.43%)
Nov 29, 2022 34.45 34.45 34.45 34.45 120 +0.53(+1.56%)
Nov 28, 2022 34.12 34.12 33.92 33.92 873 -0.58(-1.68%)
Nov 23, 2022 34.50 6 +0.15(+0.44%)
Nov 22, 2022 34.35 34.35 34.35 34.35 192 +0.00(+0.00%)
Nov 17, 2022 34.35 91 +0.37(+1.09%)
Nov 16, 2022 33.98 33.98 33.98 33.98 408 -0.12(-0.35%)
Nov 14, 2022 34.10 140 -0.23(-0.67%)
Nov 11, 2022 34.46 34.46 34.33 34.33 1,370 +1.18(+3.56%)
Nov 09, 2022 33.15 291 -2.53(-7.09%)
Nov 07, 2022 35.68 97 +0.98(+2.82%)
Nov 04, 2022 33.55 34.70 33.55 34.70 696 +2.20(+6.77%)
Nov 03, 2022 32.50 32.50 32.50 32.50 796 -0.34(-1.04%)
Nov 02, 2022 32.84 32.84 32.84 32.84 705 -0.11(-0.33%)
Oct 31, 2022 32.95 136 -2.00(-5.72%)
Oct 28, 2022 34.95 34.95 34.95 34.95 1,043 +1.80(+5.43%)
Oct 25, 2022 33.15 107 +0.53(+1.62%)
Oct 24, 2022 32.62 39 +1.47(+4.72%)
Oct 20, 2022 31.15 90 -0.60(-1.89%)
Oct 18, 2022 31.75 73 +0.48(+1.54%)
Oct 17, 2022 31.27 31.27 31.27 31.27 192 +0.45(+1.44%)
Oct 13, 2022 30.82 73 +0.13(+0.42%)
Oct 12, 2022 30.88 30.88 30.70 30.70 504 -1.18(-3.70%)
Oct 10, 2022 31.88 206 +0.55(+1.77%)
Oct 07, 2022 31.17 31.83 31.11 31.32 33,032 -1.11(-3.42%)
Oct 04, 2022 32.43 9 +0.88(+2.79%)
Oct 03, 2022 31.55 31.55 31.55 31.55 1,614 -0.85(-2.62%)
Sep 30, 2022 32.40 32.40 32.40 32.40 481 -0.06(-0.18%)
Sep 29, 2022 33.35 33.35 32.46 32.46 359 -0.75(-2.26%)
Sep 27, 2022 33.21 166 +1.02(+3.17%)
Sep 26, 2022 32.78 32.78 32.19 32.19 543 +0.12(+0.37%)
Sep 22, 2022 32.07 110 -0.67(-2.05%)
Sep 19, 2022 32.74 91 -0.31(-0.94%)
Sep 16, 2022 33.05 33.05 33.05 33.05 233 -0.84(-2.48%)
Sep 15, 2022 33.89 33.89 33.89 33.89 336 -1.61(-4.54%)
Sep 13, 2022 35.50 38 -0.59(-1.65%)
Sep 12, 2022 35.96 36.09 35.96 36.09 1,916 +0.89(+2.54%)
Sep 09, 2022 35.15 35.24 35.15 35.20 2,129 +0.78(+2.25%)
Sep 02, 2022 34.42 58 +0.79(+2.34%)
Sep 01, 2022 33.64 33.64 33.64 33.64 248 -2.61(-7.21%)
Aug 30, 2022 36.25 99 +0.55(+1.54%)
Aug 26, 2022 35.70 34 -0.95(-2.59%)
Aug 25, 2022 35.81 37.04 35.81 36.65 508 +1.06(+2.98%)
Aug 24, 2022 35.59 35.59 35.59 35.59 117 -0.51(-1.41%)
Aug 19, 2022 36.10 76 -0.65(-1.77%)
Aug 15, 2022 36.75 17 -0.42(-1.14%)
Aug 11, 2022 37.17 89 +2.36(+6.79%)
Aug 10, 2022 34.81 34.81 34.81 34.81 815 +0.01(+0.03%)
Aug 09, 2022 34.83 34.83 34.80 34.80 608 +1.36(+4.07%)
Aug 04, 2022 33.44 31 -0.01(-0.03%)
Aug 03, 2022 33.45 33.45 33.45 33.45 254 -1.60(-4.56%)
Aug 01, 2022 35.05 131 +0.96(+2.82%)
Jul 29, 2022 34.09 34.09 34.09 34.09 520 -0.68(-1.96%)
Jul 28, 2022 34.77 34.77 34.77 34.77 223 +1.15(+3.42%)
Jul 27, 2022 33.62 33.62 33.62 33.62 678 -0.92(-2.66%)
Jul 26, 2022 34.54 34.54 34.54 34.54 632 +1.07(+3.20%)
Jul 21, 2022 33.47 4,000 -1.00(-2.90%)
Jul 20, 2022 34.47 34.47 34.47 34.47 5,071 +0.15(+0.44%)
Jul 19, 2022 32.93 34.32 32.93 34.32 718 -0.48(-1.38%)
Jul 18, 2022 34.05 34.80 34.05 34.80 931 +1.62(+4.88%)
Jul 15, 2022 33.18 33.18 33.18 33.18 158 -0.67(-1.98%)
Jul 08, 2022 33.85 71 -1.43(-4.05%)
Jul 06, 2022 35.28 40 +1.72(+5.13%)
Jun 30, 2022 33.56 116 -1.34(-3.84%)
Jun 29, 2022 34.90 34.90 34.90 34.90 347 -2.69(-7.16%)
Jun 23, 2022 37.59 7 +1.56(+4.33%)
Jun 17, 2022 36.03 10 -0.27(-0.74%)
Jun 16, 2022 36.75 36.75 36.30 36.30 1,108 -1.36(-3.61%)
Jun 15, 2022 37.35 37.66 37.35 37.66 1,004 +4.24(+12.69%)
Jun 13, 2022 33.42 53 -3.98(-10.64%)
Jun 08, 2022 37.40 59 -0.95(-2.48%)
Jun 07, 2022 38.35 38.35 38.35 38.35 337 +0.39(+1.03%)
Jun 03, 2022 37.96 3 -1.14(-2.92%)
Jun 02, 2022 38.55 39.51 38.55 39.10 2,195 +1.16(+3.06%)
May 26, 2022 37.94 30 +1.90(+5.27%)
May 25, 2022 36.04 36.04 36.04 36.04 352 -0.94(-2.53%)
May 18, 2022 36.98 0 -1.88(-4.83%)
May 17, 2022 38.85 38.85 38.85 38.85 356 +0.86(+2.26%)
May 16, 2022 37.25 37.99 37.25 37.99 272 +1.29(+3.51%)
May 13, 2022 36.15 36.70 36.15 36.70 340 -0.10(-0.27%)
May 12, 2022 36.80 36.80 36.80 36.80 1,705 +1.66(+4.72%)
May 10, 2022 35.14 50 +0.42(+1.22%)
May 09, 2022 33.69 34.72 33.69 34.72 1,680 -2.25(-6.10%)
May 05, 2022 36.97 300 -1.67(-4.32%)
May 04, 2022 38.00 38.64 38.00 38.64 1,319 -0.47(-1.20%)
May 03, 2022 38.92 39.11 38.92 39.11 471 -1.49(-3.67%)
Apr 29, 2022 40.60 107 +0.28(+0.69%)
Apr 27, 2022 40.32 186 -1.23(-2.96%)
Apr 26, 2022 41.55 41.55 41.55 41.55 127 +0.56(+1.37%)
Apr 20, 2022 40.99 36 -1.01(-2.40%)
Apr 18, 2022 42.00 57 +1.30(+3.19%)
Apr 14, 2022 40.70 41.05 40.70 40.70 464 -2.30(-5.35%)
Apr 07, 2022 43.00 0 +0.00(+0.00%)
Apr 06, 2022 43.00 43.00 43.00 43.00 734 +1.26(+3.02%)
Apr 05, 2022 41.55 41.86 41.55 41.74 555 -2.06(-4.70%)
Apr 04, 2022 43.70 43.80 42.75 43.80 2,699 +0.23(+0.53%)
Apr 01, 2022 43.57 43.57 43.57 43.57 347 -0.32(-0.73%)
Mar 31, 2022 43.89 43.89 43.89 43.89 190 -0.55(-1.24%)
Mar 30, 2022 43.69 44.44 43.69 44.44 388 +1.30(+3.01%)
Mar 28, 2022 43.14 57 -0.31(-0.71%)
Mar 25, 2022 43.45 43.45 43.45 43.45 170 +1.45(+3.45%)
Mar 24, 2022 42.00 42.00 42.00 42.00 366 -0.37(-0.87%)
Mar 23, 2022 42.37 42.37 42.37 42.37 406 +1.16(+2.81%)
Mar 21, 2022 41.21 172 -0.64(-1.53%)
Mar 18, 2022 41.85 41.85 41.85 41.85 465 +1.65(+4.10%)
Mar 15, 2022 40.20 169 +0.75(+1.90%)
Mar 14, 2022 39.45 39.45 39.45 39.45 432 -0.40(-1.00%)
Mar 11, 2022 39.85 39.85 39.85 39.85 575 -0.50(-1.24%)
Mar 08, 2022 40.35 81 +1.53(+3.94%)
Mar 07, 2022 38.82 40.28 38.82 38.82 435 -1.88(-4.62%)
Mar 04, 2022 40.30 40.70 40.30 40.70 337 +0.05(+0.12%)
Mar 02, 2022 40.65 153 +0.70(+1.75%)
Feb 25, 2022 39.95 119 +0.19(+0.48%)
Feb 23, 2022 39.76 59 +1.41(+3.68%)
Feb 22, 2022 38.34 40.95 38.34 38.35 805 -2.90(-7.03%)
Feb 17, 2022 41.25 0 +0.00(+0.00%)
Feb 16, 2022 41.25 41.25 41.25 41.25 262 +0.01(+0.02%)
Feb 15, 2022 38.86 41.24 38.86 41.24 412 +1.98(+5.04%)
Feb 14, 2022 39.26 39.26 39.26 39.26 222 -0.23(-0.58%)
Feb 09, 2022 39.49 27 +0.44(+1.13%)
Feb 08, 2022 39.05 39.05 39.05 39.05 856 +0.83(+2.17%)
Feb 07, 2022 38.22 38.22 38.22 38.22 211 -1.46(-3.68%)
Feb 04, 2022 39.68 39.68 39.68 39.68 182 +0.25(+0.63%)
Feb 03, 2022 38.83 39.43 39.43 805 +0.89(+2.31%)
Feb 02, 2022 40.51 40.51 38.54 38.54 3,894 -0.92(-2.33%)
Feb 01, 2022 39.12 39.46 38.98 39.46 1,607 +0.34(+0.87%)
Jan 31, 2022 38.20 39.12 38.20 39.12 650 +2.42(+6.59%)
Jan 28, 2022 36.70 37.79 36.70 36.70 812 -1.58(-4.13%)
Jan 27, 2022 38.28 38.28 38.02 38.28 1,216 +0.31(+0.82%)
Jan 26, 2022 39.06 39.06 37.97 37.97 692 -4.10(-9.75%)
Jan 25, 2022 42.07 42.07 42.07 42.07 850 +0.87(+2.11%)
Jan 24, 2022 41.10 41.20 40.56 41.20 1,639 +0.10(+0.24%)
Jan 21, 2022 41.10 41.10 41.10 41.10 393 -0.07(-0.17%)
Jan 20, 2022 41.77 41.77 41.17 41.17 915 +1.50(+3.78%)
Jan 18, 2022 39.67 108 -1.41(-3.43%)
Jan 14, 2022 41.08 0 -0.13(-0.32%)
Jan 13, 2022 39.93 41.21 39.93 41.21 445 +0.56(+1.38%)
Jan 12, 2022 40.65 40.65 40.65 40.65 409 -1.00(-2.40%)
Jan 10, 2022 41.65 41.65 41.65 59 +0.45(+1.09%)
Jan 07, 2022 41.20 41.20 41.20 41.20 1,305 -0.32(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.