CLGCLOSE THE LOOP LTD.07/09/2025
LAST:

 0.0520		CHANGE:
 0.00		OPEN:
0.0520		HIGH:
0.0560		ASK:
0.0260		VOLUME:
1,963,437
CHANGE(%):
6.12		PREV:
0.0490		LOW:
0.0500		BID:
0.0250		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/09/250.05200.05600.05000.05201,963,4370
07/08/250.04500.05300.04400.04903,995,4420
07/07/250.04000.04500.04000.04401,833,8390
07/04/250.03600.04100.03600.04102,536,1750
07/03/250.03200.03600.03200.03501,462,6660
07/02/250.03400.03500.03200.03202,463,9020
07/01/250.03700.03700.03100.03204,353,8640
06/30/250.03500.03800.03400.03607,370,5890
06/27/250.02800.03500.02800.03507,705,9990
06/26/250.02400.02800.02400.02706,005,5650
FUNDAMENTALS
Sector:
Industry:
52wk range:0.02 - 0.33
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09