CLCI - CLIC Technology, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.39000.44900.30000.33000.3300129,974
Jun 24, 20190.32500.48900.24000.36000.3600447,455
Jun 21, 20190.28000.34000.17800.34000.3400978,872
Jun 20, 20190.62980.64000.23030.26700.2670993,041
Jun 19, 20191.14001.19000.56000.66450.6645779,285
Jun 18, 20191.50001.68000.81011.00001.0000789,030
Jun 17, 20191.61002.77001.50002.76002.76001,086,710
Jun 14, 20190.65001.81000.57001.22001.2200913,023
Jun 13, 20190.33000.60000.32000.53000.5300741,963
Jun 12, 20190.25000.34000.24000.30000.3000196,374
Jun 11, 20190.23000.23000.21000.22000.220028,957
Jun 10, 2019------
Jun 07, 20190.22990.33500.21000.31750.3175347,670
Jun 06, 20190.20000.23500.15500.21760.2176333,338
Jun 05, 20190.15000.15000.15000.15000.1500-
Jun 04, 20190.15000.15000.15000.15000.1500-
Jun 03, 20190.15000.15000.15000.15000.1500-
May 31, 20190.15000.15000.15000.15000.1500100
May 30, 20190.17000.17000.17000.17000.1700323
May 29, 20190.20000.20000.11000.11000.1100620
May 28, 20190.15490.16000.11000.16000.160021,130
May 24, 20190.14650.20000.14650.18400.184012,740
May 23, 20190.14400.14400.14400.14400.1440-
May 22, 20190.20000.20000.14400.14400.14401,300
May 21, 20190.20000.20000.10000.13000.130011,450
May 20, 20190.15000.15000.15000.15000.1500-
May 17, 20190.15000.15000.15000.15000.1500-
May 16, 20190.10000.16400.10000.15000.15007,701
May 15, 20190.16500.16500.16500.16500.1650100
May 14, 20190.10000.16500.10000.16500.16504,200
May 13, 20190.13500.16500.10000.16500.165015,932
May 10, 20190.13500.13500.13320.13320.13324,430
May 09, 20190.13500.13500.10000.13500.135021,625
May 08, 20190.10000.11990.10000.11990.119915,692
May 07, 20190.15000.15000.10000.11410.1141216,919
May 06, 20190.10000.18990.10000.18000.180090,538
May 03, 20190.18000.18900.18000.18900.18906,225
May 02, 20190.18900.18900.18900.18900.1890-
May 01, 20190.18990.18990.15000.18900.18901,263
Apr 30, 20190.15000.18000.15000.18000.18002,050
Apr 29, 20190.14990.15000.11600.15000.150011,355
Apr 26, 20190.10450.18990.10000.18990.189952,472
Apr 25, 20190.19000.19000.17500.17500.175019,953
Apr 24, 20190.19000.20000.15000.20000.200066,645
Apr 23, 20190.21000.21000.18100.21000.210013,600
Apr 22, 20190.20000.27000.20000.21000.210056,453
Apr 18, 20190.23500.24660.15820.21000.210087,402
Apr 17, 20190.27000.27000.15000.22000.2200167,423
Apr 16, 20190.20000.27000.20000.26990.269938,700
Apr 15, 20190.29000.40000.20000.26000.2600195,658
Apr 12, 20190.31000.33000.23000.27990.279966,598
Apr 11, 20190.21000.40000.21000.30000.3000163,840
Apr 10, 20190.20000.30000.19500.24500.245076,848
Apr 09, 20190.28000.28000.16500.19000.1900349,717
Apr 08, 20190.20000.28500.20000.27970.2797377,140
Apr 05, 20190.14000.18500.12500.18500.185082,716
Apr 04, 20190.09500.70000.09500.12000.1200295,889
Apr 03, 20190.11000.11000.09500.10000.100019,542
Apr 02, 20190.10000.10000.10000.10000.10004,800
Apr 01, 20190.11000.11500.09000.09000.090074,748
Mar 29, 20190.12000.12000.11000.11000.110067,358
Mar 28, 20190.09500.11000.09000.11000.110023,100
Mar 27, 20190.10000.10000.09000.09000.090020,000
Mar 26, 20190.10000.11000.10000.10000.100016,700
Mar 25, 20190.09000.10000.09000.10000.100072,000
Mar 22, 20190.09000.10000.09000.10000.10005,800
Mar 21, 20190.10000.11500.09000.11000.110010,200
Mar 20, 20190.10000.10000.10000.10000.1000-
Mar 19, 20190.10000.10000.10000.10000.1000100,000
Mar 18, 20190.12000.13500.12000.13500.135063,070
Mar 15, 20190.09700.12500.09700.12500.1250139,000
Mar 14, 20190.15000.15000.10000.10000.100035,000
Mar 13, 20190.20000.20000.20000.20000.2000-
Mar 12, 20190.20000.20000.20000.20000.20002,500
Mar 11, 20190.25000.25000.25000.25000.2500-
Mar 08, 20190.25000.25000.25000.25000.2500-
Mar 07, 20190.25000.25000.25000.25000.2500-
Mar 06, 20190.25000.25000.25000.25000.2500-
Mar 05, 20190.25000.25000.25000.25000.2500-
Mar 04, 20190.25000.25000.25000.25000.2500-
Mar 01, 20190.25000.25000.25000.25000.2500-
Feb 28, 20190.25000.25000.25000.25000.2500-
Feb 27, 20190.25000.25000.25000.25000.2500-
Feb 26, 20190.25000.25000.25000.25000.2500-
Feb 25, 20190.25000.25000.25000.25000.2500-
Feb 22, 20190.25000.25000.25000.25000.2500-
Feb 21, 20190.25000.25000.25000.25000.2500-
Feb 20, 20190.25000.25000.25000.25000.2500-
Feb 19, 20190.25000.25000.25000.25000.2500-
Feb 15, 20190.25000.25000.25000.25000.2500-
Feb 14, 20190.25000.25000.25000.25000.2500-
Feb 13, 20190.25000.25000.25000.25000.2500-
Feb 12, 20190.25000.25000.25000.25000.2500-
Feb 11, 20190.25000.25000.25000.25000.2500-
Feb 08, 20190.25000.25000.25000.25000.2500-
Feb 07, 20190.25000.25000.25000.25000.2500-
Feb 06, 20190.25000.25000.25000.25000.2500-
Feb 05, 20190.25000.25000.25000.25000.2500-
Feb 04, 20190.25000.25000.25000.25000.2500-
Feb 01, 20190.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...