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

Clicks Group Ltd ADR (OP: CLCGY )

32.02 -0.47 (-1.45%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 11, 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 31, 2021 39.65 39.65 39.65 25 -1.22(-3.00%)
Dec 29, 2021 40.87 40.87 40.87 61 +2.30(+5.96%)
Dec 28, 2021 38.57 38.57 38.57 38.57 349 -1.69(-4.20%)
Dec 23, 2021 40.26 40.26 40.26 4 -0.64(-1.56%)
Dec 22, 2021 40.40 40.90 40.40 40.90 956 +0.59(+1.46%)
Dec 21, 2021 40.31 40.31 40.31 40.31 296 -0.83(-2.02%)
Dec 20, 2021 39.85 41.14 39.85 41.14 628 +1.29(+3.24%)
Dec 17, 2021 39.85 39.85 39.85 39.85 1,187 +0.45(+1.14%)
Dec 16, 2021 39.40 39.40 39.40 39.40 336 +0.53(+1.36%)
Dec 15, 2021 38.87 38.87 38.87 38.87 301 +0.57(+1.49%)
Dec 14, 2021 38.30 38.30 38.30 38.30 552 -1.04(-2.64%)
Dec 10, 2021 39.34 39.34 39.34 138 +0.41(+1.05%)
Dec 09, 2021 38.80 38.93 38.80 38.93 1,586 +1.31(+3.48%)
Dec 06, 2021 37.62 37.62 37.62 158 +0.30(+0.80%)
Dec 02, 2021 37.32 37.32 37.32 29 +1.27(+3.52%)
Nov 30, 2021 36.05 36.05 36.05 13 +0.52(+1.46%)
Nov 26, 2021 35.53 35.53 35.53 96 -0.88(-2.42%)
Nov 24, 2021 36.41 36.41 36.41 36.41 121 +0.16(+0.44%)
Nov 19, 2021 36.25 36.25 36.25 0 -0.79(-2.13%)
Nov 18, 2021 37.04 37.04 37.04 37.04 262 +1.31(+3.67%)
Nov 17, 2021 35.73 35.73 35.73 35.73 780 -0.15(-0.42%)
Nov 16, 2021 35.88 35.88 35.88 35.88 1,751 -1.10(-2.97%)
Nov 12, 2021 36.98 36.98 36.98 27 -0.51(-1.36%)
Nov 11, 2021 37.65 37.85 37.49 37.49 800 -0.93(-2.42%)
Nov 05, 2021 38.42 38.42 38.42 4 +0.35(+0.92%)
Nov 04, 2021 38.07 38.07 38.07 38.07 184 +0.67(+1.79%)
Nov 03, 2021 37.68 37.68 37.40 37.40 595 +1.11(+3.06%)
Nov 01, 2021 36.29 36.29 36.29 37 -1.41(-3.74%)
Oct 01, 2021 37.70 37.70 37.70 45 +0.65(+1.75%)
Sep 30, 2021 37.05 37.05 37.05 37.05 104 -0.22(-0.59%)
Sep 28, 2021 37.27 37.27 37.27 53 -2.23(-5.65%)
Sep 27, 2021 39.50 39.50 39.50 39.50 325 +0.72(+1.84%)
Sep 24, 2021 38.78 38.78 38.78 38.78 323 -4.15(-9.66%)
Sep 22, 2021 42.93 42.93 42.93 12 +1.23(+2.95%)
Sep 21, 2021 41.70 41.70 41.70 41.70 327 +1.17(+2.89%)
Sep 17, 2021 40.53 40.53 40.53 21 -2.31(-5.39%)
Sep 15, 2021 42.84 42.84 42.84 56 -0.96(-2.19%)
Sep 10, 2021 43.80 43.80 43.80 0 +0.00(+0.00%)
Sep 09, 2021 43.80 43.80 43.80 43.80 178 +2.79(+6.80%)
Sep 02, 2021 41.01 41.01 41.01 31 -1.07(-2.54%)
Sep 01, 2021 42.08 42.08 42.08 42.08 430 +1.83(+4.55%)
Aug 27, 2021 40.25 40.25 40.25 127 +1.42(+3.66%)
Aug 19, 2021 38.83 38.83 38.83 70 +0.94(+2.47%)
Aug 18, 2021 37.89 37.89 37.89 37.89 402 -3.07(-7.49%)
Aug 16, 2021 40.96 40.96 40.96 90 +4.51(+12.37%)
Aug 13, 2021 36.28 36.45 36.28 36.45 773 -1.20(-3.20%)
Aug 11, 2021 37.66 37.66 37.66 125 -1.46(-3.74%)
Aug 10, 2021 37.59 39.12 37.59 39.12 796 -0.08(-0.20%)
Aug 06, 2021 39.20 39.20 39.20 28 +0.86(+2.24%)
Aug 05, 2021 38.34 38.34 38.34 38.34 8,121 -0.97(-2.47%)
Aug 04, 2021 39.31 39.31 39.31 39.31 131 -0.45(-1.13%)
Aug 03, 2021 38.70 39.81 38.70 39.76 699 +3.40(+9.35%)
Jul 30, 2021 36.36 36.36 36.36 50 -0.67(-1.81%)
Jul 29, 2021 37.03 37.03 37.03 37.03 117 +0.98(+2.72%)
Jul 23, 2021 36.05 36.05 36.05 217 +1.57(+4.55%)
Jun 21, 2021 34.48 34.48 34.48 48 -4.77(-12.15%)
Jun 04, 2021 39.25 39.25 39.25 0 +1.34(+3.53%)
Jun 03, 2021 39.25 39.25 37.91 37.91 767 +0.98(+2.65%)
May 27, 2021 36.93 36.93 36.93 114 +0.52(+1.43%)
May 24, 2021 36.41 36.41 36.41 0 -0.81(-2.18%)
May 20, 2021 37.22 37.22 37.22 123 +1.13(+3.13%)
May 19, 2021 36.50 36.50 36.09 36.09 959 -1.90(-5.00%)
May 17, 2021 37.99 37.99 37.99 38 +2.45(+6.89%)
May 14, 2021 37.40 37.40 35.54 35.54 1,308 -1.36(-3.69%)
May 11, 2021 36.90 36.90 36.90 278 +2.35(+6.80%)
May 06, 2021 34.55 34.55 34.55 116 -0.82(-2.32%)
May 04, 2021 35.37 35.37 35.37 31 +0.00(+0.00%)
May 03, 2021 35.37 35.37 35.37 93 +0.00(+0.00%)
Apr 30, 2021 35.37 35.37 35.37 12 +0.00(+0.00%)
Apr 29, 2021 35.37 35.37 35.37 25 +0.00(+0.00%)
Apr 28, 2021 35.37 35.37 35.37 39 +0.00(+0.00%)
Apr 27, 2021 35.37 35.37 35.37 101 +0.00(+0.00%)
Apr 26, 2021 35.37 35.37 35.37 35.37 1,010 +2.44(+7.41%)
Apr 23, 2021 32.93 32.93 32.93 32.93 1,700 -1.19(-3.49%)
Apr 22, 2021 34.12 34.12 34.12 87 +0.00(+0.00%)
Apr 21, 2021 34.35 34.84 34.12 34.12 513 +0.51(+1.52%)
Apr 20, 2021 33.61 33.61 33.61 37 +0.00(+0.00%)
Apr 19, 2021 34.25 34.25 33.61 33.61 236 -0.36(-1.06%)
Apr 16, 2021 33.97 33.97 33.97 31 +0.00(+0.00%)
Apr 15, 2021 34.80 34.80 33.97 33.97 537 +1.92(+5.99%)
Apr 14, 2021 32.05 32.05 32.05 86 +0.00(+0.00%)
Apr 13, 2021 32.05 32.05 32.05 32.05 1,103 -1.42(-4.24%)
Apr 12, 2021 33.47 33.47 33.47 87 +0.00(+0.00%)
Apr 08, 2021 33.47 33.47 33.47 0 -0.48(-1.41%)
Apr 07, 2021 33.95 33.95 33.95 33.95 268 +1.30(+3.99%)
Apr 06, 2021 32.65 32.65 32.65 103 +0.00(+0.00%)
Apr 05, 2021 32.65 32.65 32.65 46 +0.00(+0.00%)
Apr 01, 2021 32.65 32.65 32.65 32.65 200 +0.05(+0.14%)
Mar 31, 2021 32.60 32.60 32.60 59 +0.00(+0.00%)
Mar 30, 2021 32.60 32.60 32.60 17 +0.00(+0.00%)
Mar 29, 2021 32.60 32.60 32.60 16 +0.00(+0.00%)
Mar 26, 2021 32.60 32.60 32.60 239 +0.00(+0.00%)
Mar 25, 2021 32.60 32.60 32.60 77 +0.00(+0.00%)
Mar 24, 2021 32.60 32.60 32.60 102 +0.00(+0.00%)
Mar 23, 2021 32.60 32.60 32.60 32.60 159 -0.22(-0.68%)
Mar 22, 2021 32.83 32.83 32.83 42 +0.00(+0.00%)
Mar 19, 2021 32.83 32.83 32.83 32.83 100 -0.96(-2.85%)
Mar 18, 2021 33.79 33.79 33.79 33.79 178 -0.07(-0.21%)
Mar 17, 2021 33.86 33.86 33.86 81 +0.00(+0.00%)
Mar 16, 2021 33.86 33.86 33.86 72 +0.00(+0.00%)
Mar 15, 2021 32.80 32.80 33.86 100 +1.06(+3.23%)
Mar 12, 2021 32.80 32.80 32.80 3 +0.00(+0.00%)
Mar 11, 2021 32.80 32.80 32.80 35 +0.00(+0.00%)
Mar 10, 2021 32.34 32.80 32.34 32.80 446 -0.20(-0.61%)
Mar 09, 2021 33.00 33.00 33.00 33.00 338 -0.77(-2.28%)
Mar 08, 2021 33.77 33.77 33.77 102 +0.00(+0.00%)
Mar 05, 2021 32.87 32.87 33.77 217 +0.90(+2.74%)
Mar 04, 2021 32.87 32.88 32.87 32.87 678 -1.04(-3.07%)
Mar 03, 2021 33.91 33.91 33.91 112 +0.00(+0.00%)
Mar 02, 2021 33.91 33.91 33.91 16 +0.00(+0.00%)
Mar 01, 2021 33.91 33.91 33.91 33.91 168 -0.85(-2.45%)
Feb 26, 2021 34.76 34.76 34.76 121 +0.00(+0.00%)
Feb 25, 2021 34.76 34.76 34.76 97 +0.00(+0.00%)
Feb 24, 2021 34.76 34.76 34.76 31 +0.00(+0.00%)
Feb 23, 2021 34.76 34.76 34.76 69 +0.00(+0.00%)
Feb 22, 2021 34.76 34.76 34.76 64 +0.00(+0.00%)
Feb 19, 2021 34.76 34.76 34.76 192 +0.00(+0.00%)
Feb 18, 2021 34.76 34.76 34.76 150 +0.00(+0.00%)
Feb 17, 2021 34.70 34.76 34.70 34.76 750 +0.18(+0.54%)
Feb 16, 2021 34.58 34.58 34.58 34.58 245 -1.22(-3.42%)
Feb 12, 2021 35.80 35.80 35.80 35.80 1,000 +3.58(+11.11%)
Feb 11, 2021 32.22 32.22 32.22 112 +0.00(+0.00%)
Feb 10, 2021 32.22 32.22 32.22 7 +0.00(+0.00%)
Feb 09, 2021 32.22 32.22 32.22 89 +0.00(+0.00%)
Feb 08, 2021 32.22 32.22 32.22 88 +0.00(+0.00%)
Feb 05, 2021 32.22 32.22 32.22 16 +0.00(+0.00%)
Feb 04, 2021 32.22 32.22 32.22 32.22 200 -0.63(-1.92%)
Feb 03, 2021 32.85 32.85 32.85 167 +0.00(+0.00%)
Feb 02, 2021 32.85 32.85 32.85 119 +0.00(+0.00%)
Feb 01, 2021 32.85 32.85 32.85 50 +0.00(+0.00%)
Jan 29, 2021 32.85 32.85 32.85 32.85 200 -0.68(-2.03%)
Jan 28, 2021 33.53 33.53 33.53 33.53 129 -0.26(-0.77%)
Jan 27, 2021 33.79 33.79 33.79 33.79 135 -2.11(-5.88%)
Jan 26, 2021 35.90 35.90 35.90 147 +0.00(+0.00%)
Jan 25, 2021 35.90 35.90 35.90 35.90 324 +0.90(+2.57%)
Jan 22, 2021 35.00 35.00 35.00 35.00 100 -0.14(-0.40%)
Jan 21, 2021 35.14 35.14 35.14 35.14 222 +0.12(+0.33%)
Jan 20, 2021 35.02 35.02 35.02 35.02 249 -1.72(-4.67%)
Jan 19, 2021 37.10 37.10 36.74 36.74 869 +0.24(+0.66%)
Jan 15, 2021 35.95 36.50 35.95 36.50 1,000 +1.21(+3.42%)
Jan 14, 2021 35.38 35.38 35.29 35.29 243 +1.14(+3.35%)
Jan 13, 2021 34.15 34.15 34.15 16 +0.00(+0.00%)
Jan 12, 2021 34.15 34.15 34.15 34.15 975 +0.15(+0.44%)
Jan 11, 2021 34.00 34.00 34.00 43 +0.00(+0.00%)
Jan 08, 2021 34.00 34.00 34.00 34.00 200 +0.99(+3.00%)
Jan 07, 2021 33.01 33.65 33.01 33.01 217 -1.09(-3.20%)
Jan 06, 2021 34.10 34.10 34.10 34.10 161 -0.25(-0.73%)
Jan 05, 2021 34.35 34.35 34.35 8 +0.00(+0.00%)
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.