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

Clicks Group Ltd ADR (OP: CLCGY )

33.30 -0.18 (-0.53%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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 (%)
Apr 21, 2023 28.94 154 -0.26(-0.88%)
Apr 20, 2023 28.89 29.20 28.89 29.20 2,384 +0.40(+1.38%)
Apr 18, 2023 28.80 61 +0.30(+1.05%)
Apr 17, 2023 28.50 28.50 28.50 28.50 508 -0.92(-3.13%)
Apr 14, 2023 29.51 29.85 29.42 29.42 1,219 -0.23(-0.78%)
Apr 13, 2023 29.65 29.65 29.65 29.65 252 +1.34(+4.72%)
Apr 11, 2023 28.31 0 -0.12(-0.43%)
Apr 10, 2023 28.43 28.43 28.43 28.43 231 -0.37(-1.29%)
Mar 30, 2023 28.81 0 -0.34(-1.18%)
Mar 28, 2023 29.15 28 +0.89(+3.16%)
Mar 27, 2023 28.26 28.26 28.26 28.26 467 -0.00(-0.01%)
Mar 24, 2023 28.26 28.26 28.26 28.26 250 +0.21(+0.77%)
Mar 22, 2023 28.05 209 -0.05(-0.20%)
Mar 21, 2023 28.10 28.10 28.10 28.10 179 -0.07(-0.25%)
Mar 16, 2023 28.17 87 +0.21(+0.75%)
Mar 15, 2023 27.96 27.96 27.96 27.96 364 -0.52(-1.83%)
Mar 14, 2023 28.93 28.93 28.48 28.48 311 -0.67(-2.29%)
Mar 08, 2023 29.15 201 -0.71(-2.38%)
Mar 07, 2023 30.15 30.15 29.68 29.86 797 -0.08(-0.27%)
Mar 03, 2023 29.94 203 +0.69(+2.36%)
Mar 02, 2023 29.48 29.98 29.25 29.25 4,534 -0.40(-1.35%)
Feb 28, 2023 29.65 2 +0.21(+0.71%)
Feb 27, 2023 29.99 29.99 29.44 29.44 580 -0.76(-2.52%)
Feb 22, 2023 30.20 207 +0.42(+1.41%)
Feb 21, 2023 29.78 29.78 29.78 29.78 1,386 -0.17(-0.57%)
Feb 17, 2023 29.95 29.95 29.95 29.95 221 -0.36(-1.17%)
Feb 16, 2023 30.30 30.30 30.30 30.30 459 -0.37(-1.19%)
Feb 13, 2023 30.67 0 +1.25(+4.25%)
Feb 10, 2023 29.61 29.61 29.42 29.42 1,010 -2.25(-7.10%)
Feb 06, 2023 31.67 229 -1.03(-3.16%)
Feb 03, 2023 31.96 32.70 31.96 32.70 1,161 -0.51(-1.52%)
Feb 02, 2023 32.42 33.21 32.42 33.21 1,063 +2.61(+8.53%)
Jan 30, 2023 30.60 344 -0.29(-0.95%)
Jan 26, 2023 30.89 164 -0.42(-1.33%)
Jan 25, 2023 31.31 31.31 31.31 31.31 203 -0.83(-2.58%)
Jan 24, 2023 31.35 32.15 31.35 32.14 1,265 -0.59(-1.80%)
Jan 23, 2023 33.16 33.16 32.73 32.73 524 +0.89(+2.80%)
Jan 20, 2023 31.84 31.84 31.84 31.84 710 -1.29(-3.89%)
Jan 18, 2023 33.13 237 -0.38(-1.13%)
Jan 17, 2023 32.70 33.51 32.70 33.51 830 +0.80(+2.45%)
Jan 13, 2023 33.48 33.48 32.71 32.71 709 -0.73(-2.18%)
Jan 12, 2023 33.15 33.50 33.15 33.44 666 +1.18(+3.66%)
Jan 10, 2023 32.26 102 -0.96(-2.89%)
Jan 09, 2023 33.30 34.19 32.95 33.22 1,133 +0.37(+1.13%)
Jan 06, 2023 32.85 32.85 32.85 32.85 190 +0.86(+2.69%)
Jan 05, 2023 32.24 32.24 31.99 31.99 611 -0.03(-0.10%)
Jan 04, 2023 32.02 32.02 32.02 32.02 405 +0.47(+1.50%)
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%)
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.