CLGCLOSE THE LOOP LTD.05/30/2025
LAST:

 0.0770		CHANGE:
 0.00		OPEN:
0.0800		HIGH:
0.0800		ASK:
0.0770		VOLUME:
981,962
CHANGE(%):
3.75		PREV:
0.0800		LOW:
0.0750		BID:
0.0740		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/250.08000.08000.07500.0770981,9620
05/29/250.08000.08000.07800.0800403,9850
05/28/250.07800.08000.07800.0800242,0710
05/27/250.08300.08300.07800.0780416,6570
05/26/250.08000.08300.07900.0820381,5680
05/23/250.08000.08000.07800.0800448,1590
05/22/250.07700.08200.07700.0800574,2240
05/21/250.07900.07900.07400.0790571,6620
05/20/250.07900.08000.07700.0790193,4260
05/19/250.07800.07900.07600.0790331,3960
FUNDAMENTALS
Sector:
Industry:
52wk range:0.07 - 0.37
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20