CLGCLOSE THE LOOP LTD.01/27/2023
LAST:

 0.3800
CHANGE:
 0.02
OPEN:
0.3900
HIGH:
0.3900
ASK:
0.4000
VOLUME:
39,037
CHANGE(%):
3.80
PREV:
0.3950
LOW:
0.3800
BID:
0.3750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/27/230.39000.39000.38000.380039,0370
01/26/230.39500.39500.39500.395000
01/25/230.39000.40000.39000.395065,4310
01/24/230.38000.40000.38000.380046,2850
01/23/230.39500.40000.38000.380088,9220
01/20/230.38500.40000.38500.395026,4000
01/19/230.38500.38500.38000.380031,1240
01/18/230.40000.40000.38500.385041,6760
01/17/230.38500.40000.38500.39006,5100
01/16/230.40000.40000.38500.385055,6230
FUNDAMENTALS
Sector:
Industry:
52wk range:0.22 - 0.49
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
COMP11,6221090.95
DJI33,978290.08
SP5004,071100.25
DAX15,150170.11
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI22,6891220.54