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

Clicks Group Ltd ADR (OP: CLCGY )

31.24 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 1, 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 29, 2024 31.24 2 +1.24(+4.13%)
Apr 25, 2024 30.00 102 -0.21(-0.70%)
Apr 24, 2024 30.21 30.21 30.21 30.21 295 +0.51(+1.72%)
Apr 23, 2024 30.22 30.22 29.70 29.70 396 -0.37(-1.23%)
Apr 12, 2024 30.07 133 -1.01(-3.25%)
Apr 10, 2024 31.08 168 -0.77(-2.42%)
Apr 09, 2024 31.85 31.85 31.85 31.85 341 +0.62(+1.99%)
Apr 08, 2024 31.23 31.23 31.23 31.23 463 -1.08(-3.35%)
Apr 05, 2024 32.31 32.31 32.31 32.31 290 +0.55(+1.73%)
Apr 04, 2024 31.76 31.76 31.76 31.76 249 -0.01(-0.03%)
Apr 03, 2024 31.80 31.80 31.77 31.77 456 +1.31(+4.31%)
Apr 01, 2024 30.46 18 -0.54(-1.75%)
Mar 28, 2024 31.00 31.00 31.00 31.00 376 -0.31(-0.99%)
Mar 22, 2024 31.31 89 -0.38(-1.21%)
Mar 18, 2024 31.69 70 -0.53(-1.65%)
Mar 15, 2024 32.95 32.95 32.23 32.23 518 -0.38(-1.15%)
Mar 14, 2024 32.60 32.60 32.60 32.60 256 -0.65(-1.95%)
Mar 13, 2024 33.25 33.25 33.25 33.25 1,504 -0.18(-0.54%)
Mar 08, 2024 33.43 76 +0.76(+2.31%)
Mar 07, 2024 33.22 33.22 32.67 32.67 298 +1.82(+5.91%)
Mar 04, 2024 30.85 207 -0.70(-2.22%)
Feb 29, 2024 31.55 0 -0.07(-0.22%)
Feb 28, 2024 31.62 31.62 31.62 31.62 308 -0.08(-0.25%)
Feb 26, 2024 31.70 510 -0.29(-0.92%)
Feb 23, 2024 31.99 31.99 31.99 31.99 285 -0.02(-0.07%)
Feb 22, 2024 32.02 32.02 32.02 32.02 218 +0.35(+1.10%)
Feb 21, 2024 31.67 31.67 31.67 31.67 145 +1.02(+3.33%)
Feb 16, 2024 30.64 89 -0.70(-2.23%)
Feb 15, 2024 31.34 31.34 31.34 31.34 1,581 -0.02(-0.06%)
Feb 14, 2024 30.36 31.36 30.16 31.36 4,108 +0.16(+0.51%)
Feb 13, 2024 31.75 31.75 31.20 31.20 268 -0.75(-2.35%)
Feb 06, 2024 31.95 0 -0.10(-0.31%)
Feb 01, 2024 32.05 32 +0.41(+1.30%)
Jan 31, 2024 31.42 31.64 31.42 31.64 472 -0.90(-2.77%)
Jan 30, 2024 32.54 32.54 32.54 32.54 421 +0.69(+2.17%)
Jan 24, 2024 31.85 108 +0.36(+1.14%)
Jan 22, 2024 31.49 78 -0.55(-1.72%)
Jan 19, 2024 32.04 32.04 32.04 32.04 453 +0.34(+1.08%)
Jan 18, 2024 31.70 31.70 31.70 31.70 195 +0.25(+0.81%)
Jan 17, 2024 31.45 31.45 31.45 31.45 276 -1.20(-3.69%)
Jan 16, 2024 32.65 32.65 32.65 32.65 325 -1.16(-3.44%)
Jan 11, 2024 33.81 74 +0.02(+0.07%)
Jan 10, 2024 33.79 33.79 33.79 33.79 906 -0.76(-2.19%)
Jan 08, 2024 34.55 9 +0.97(+2.88%)
Jan 04, 2024 33.58 9 -0.67(-1.96%)
Jan 03, 2024 34.60 34.60 34.25 34.25 396 -0.87(-2.48%)
Jan 02, 2024 35.12 35.12 35.12 35.12 185 -0.33(-0.93%)
Dec 29, 2023 35.45 35.45 35.45 35.45 525 +0.43(+1.23%)
Dec 27, 2023 35.02 28 +0.94(+2.74%)
Dec 26, 2023 36.16 36.16 34.09 34.09 357 -1.46(-4.12%)
Dec 22, 2023 35.55 35.55 35.55 35.55 358 +2.38(+7.16%)
Dec 21, 2023 34.55 34.55 33.17 33.17 416 -1.23(-3.56%)
Dec 20, 2023 33.87 34.40 33.81 34.40 564 +0.80(+2.38%)
Dec 19, 2023 33.60 33.60 33.60 33.60 180 +0.17(+0.51%)
Dec 18, 2023 34.12 34.12 33.43 33.43 288 -1.77(-5.03%)
Dec 14, 2023 35.20 539 +2.23(+6.78%)
Dec 13, 2023 32.97 32.97 32.97 32.97 618 -0.06(-0.20%)
Dec 11, 2023 33.03 18 -0.47(-1.40%)
Dec 08, 2023 33.00 33.50 32.30 33.50 3,179 +0.44(+1.33%)
Dec 06, 2023 33.06 63 -0.09(-0.27%)
Dec 05, 2023 32.24 33.15 32.24 33.15 382 +0.53(+1.63%)
Dec 04, 2023 32.62 32.62 32.62 32.62 559 +0.91(+2.88%)
Dec 01, 2023 31.70 31.70 31.70 31.70 323 -0.55(-1.69%)
Nov 30, 2023 32.25 32.25 32.25 32.25 303 +0.09(+0.30%)
Nov 29, 2023 32.16 32.16 32.16 32.16 591 -0.98(-2.94%)
Nov 27, 2023 33.13 45 +1.03(+3.21%)
Nov 24, 2023 32.10 32.10 32.10 32.10 1,695 +0.00(+0.00%)
Nov 17, 2023 32.10 30 -0.55(-1.67%)
Nov 16, 2023 32.65 32.65 32.65 32.65 218 +0.04(+0.12%)
Nov 15, 2023 32.60 32.60 32.60 32.60 270 +0.35(+1.10%)
Nov 14, 2023 32.25 33.00 32.25 32.25 1,300 +0.16(+0.50%)
Nov 13, 2023 31.36 32.09 31.36 32.09 752 +1.15(+3.72%)
Nov 10, 2023 30.94 30.94 30.94 30.94 1,222 -0.94(-2.95%)
Nov 09, 2023 31.39 31.88 31.39 31.88 236 -0.13(-0.41%)
Nov 08, 2023 32.01 32.01 32.01 32.01 185 +0.83(+2.67%)
Nov 07, 2023 31.18 31.18 31.18 31.18 362 +0.03(+0.09%)
Nov 06, 2023 31.23 31.23 31.15 31.15 1,747 -0.22(-0.70%)
Nov 02, 2023 31.37 45 +1.30(+4.32%)
Nov 01, 2023 30.10 30.10 30.07 30.07 455 +1.21(+4.18%)
Oct 31, 2023 29.57 29.57 28.86 28.86 10,505 +1.42(+5.19%)
Oct 27, 2023 27.44 23 +1.68(+6.52%)
Oct 24, 2023 25.76 0 +0.96(+3.87%)
Oct 20, 2023 24.80 0 -1.10(-4.25%)
Oct 19, 2023 25.68 25.90 25.68 25.90 948 -0.13(-0.51%)
Oct 18, 2023 26.04 26.04 26.04 26.04 414 +0.25(+0.95%)
Oct 17, 2023 25.79 25.79 25.79 25.79 278 -1.95(-7.03%)
Oct 13, 2023 27.74 162 +0.20(+0.73%)
Oct 12, 2023 27.54 27.54 27.54 27.54 220 +0.12(+0.42%)
Oct 11, 2023 27.42 27.42 27.42 27.42 1,648 +0.28(+1.05%)
Oct 09, 2023 27.14 198 +0.34(+1.28%)
Oct 05, 2023 26.80 109 -0.26(-0.97%)
Oct 02, 2023 27.06 13 -0.07(-0.25%)
Sep 29, 2023 27.13 27.13 27.13 27.13 886 -0.43(-1.56%)
Sep 28, 2023 27.00 27.56 27.00 27.56 311 +0.90(+3.39%)
Sep 27, 2023 27.00 27.00 26.66 26.66 625 -1.00(-3.63%)
Sep 25, 2023 27.66 36 +0.46(+1.69%)
Sep 22, 2023 27.43 27.43 27.20 27.20 692 -0.62(-2.23%)
Sep 20, 2023 27.82 110 +1.10(+4.12%)
Sep 18, 2023 26.72 1,104 -0.88(-3.18%)
Sep 15, 2023 27.84 27.84 27.60 27.60 524 -0.30(-1.09%)
Sep 14, 2023 27.90 27.90 27.90 27.90 395 -0.41(-1.45%)
Sep 13, 2023 28.31 28.31 28.31 28.31 144 -0.42(-1.46%)
Sep 11, 2023 28.73 19 +0.93(+3.35%)
Sep 08, 2023 28.31 28.89 27.80 27.80 2,379 -0.43(-1.52%)
Sep 06, 2023 28.23 37 -0.08(-0.28%)
Sep 05, 2023 28.31 28.31 28.31 28.31 194 -1.26(-4.26%)
Aug 31, 2023 29.57 49 -0.89(-2.94%)
Aug 30, 2023 30.48 30.48 30.45 30.46 948 -0.05(-0.16%)
Aug 29, 2023 30.56 30.56 30.52 30.52 809 +0.71(+2.40%)
Aug 25, 2023 29.80 146 -0.24(-0.80%)
Aug 24, 2023 30.03 30.04 29.79 30.04 678 +0.64(+2.18%)
Aug 18, 2023 29.40 1,576 +0.85(+2.98%)
Aug 17, 2023 30.00 30.00 28.55 28.55 1,696 -0.99(-3.35%)
Aug 15, 2023 29.54 166 -0.33(-1.10%)
Aug 14, 2023 29.87 29.87 29.87 29.87 505 -1.28(-4.11%)
Aug 11, 2023 31.15 31.15 31.15 31.15 200 +0.00(+0.00%)
Aug 09, 2023 31.15 567 +0.00(+0.00%)
Aug 08, 2023 30.30 31.15 30.30 31.15 341 +0.10(+0.32%)
Aug 07, 2023 30.58 31.05 30.58 31.05 279 +0.35(+1.14%)
Aug 04, 2023 30.75 30.75 30.38 30.70 444 -0.25(-0.81%)
Aug 02, 2023 30.95 0 +0.00(+0.00%)
Aug 01, 2023 30.95 30.95 30.95 30.95 252 -0.99(-3.10%)
Jul 28, 2023 31.94 14 +0.83(+2.67%)
Jul 27, 2023 31.75 32.88 31.11 31.11 987 -0.21(-0.67%)
Jul 26, 2023 31.10 31.32 31.10 31.32 496 +0.75(+2.45%)
Jul 25, 2023 30.56 30.57 30.56 30.57 529 +1.23(+4.19%)
Jul 24, 2023 28.95 29.34 28.95 29.34 12,184 +0.64(+2.23%)
Jul 21, 2023 28.80 28.83 28.70 28.70 1,116 -0.14(-0.49%)
Jul 18, 2023 28.84 78 -0.81(-2.73%)
Jul 17, 2023 29.65 29.65 29.65 29.65 142 +0.25(+0.85%)
Jul 14, 2023 29.40 29.40 29.40 29.40 263 +0.64(+2.23%)
Jul 13, 2023 29.25 29.25 28.76 28.76 630 -0.31(-1.07%)
Jul 12, 2023 28.61 29.07 28.61 29.07 445 +2.07(+7.67%)
Jul 06, 2023 27.00 16 -0.76(-2.74%)
Jul 05, 2023 28.87 28.87 27.76 27.76 579 -1.19(-4.11%)
Jun 29, 2023 28.95 0 +0.99(+3.54%)
Jun 28, 2023 27.96 27.96 27.96 27.96 161 -0.69(-2.41%)
Jun 27, 2023 28.65 28.65 28.65 28.65 475 +0.50(+1.78%)
Jun 23, 2023 28.15 92 -0.61(-2.12%)
Jun 22, 2023 28.76 28.76 28.76 28.76 459 -0.24(-0.83%)
Jun 21, 2023 29.00 29.00 29.00 29.00 267 -0.82(-2.75%)
Jun 20, 2023 29.19 29.82 29.19 29.82 750 -0.58(-1.91%)
Jun 15, 2023 30.40 50 +2.00(+7.04%)
Jun 14, 2023 28.40 28.40 28.40 28.40 1,139 -0.35(-1.22%)
Jun 12, 2023 28.75 0 +0.64(+2.26%)
Jun 09, 2023 27.60 28.11 27.60 28.11 1,870 +1.35(+5.06%)
Jun 08, 2023 26.57 26.98 26.57 26.76 5,846 +0.08(+0.30%)
Jun 05, 2023 26.68 58 +1.42(+5.62%)
Jun 02, 2023 25.26 25.26 25.26 25.26 597 +0.61(+2.47%)
Jun 01, 2023 24.65 24.65 24.65 24.65 246 +0.55(+2.28%)
May 31, 2023 24.42 24.42 24.10 24.10 2,896 -0.14(-0.58%)
May 30, 2023 24.22 24.24 24.22 24.24 465 -0.72(-2.88%)
May 26, 2023 24.96 24.96 24.96 24.96 821 -1.50(-5.67%)
May 22, 2023 26.46 18 -0.18(-0.68%)
May 18, 2023 26.64 0 -0.29(-1.09%)
May 17, 2023 26.93 26.93 26.93 26.93 286 +0.46(+1.75%)
May 16, 2023 26.47 26.47 26.47 26.47 258 -0.84(-3.09%)
May 12, 2023 27.31 5 +0.08(+0.31%)
May 11, 2023 27.07 27.23 26.65 27.23 3,714 -0.41(-1.50%)
May 10, 2023 27.64 27.64 27.64 27.64 253 -1.12(-3.88%)
May 09, 2023 28.76 28.76 28.76 28.76 265 +0.26(+0.91%)
May 04, 2023 28.50 142 -1.75(-5.79%)
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.