CLKTF - CalciTech Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.00100.00100.00100.00100.0010-
Nov 14, 20190.00100.00100.00100.00100.0010-
Nov 13, 20190.00100.00100.00100.00100.00104,000
Nov 12, 20190.00300.00300.00300.00300.0030-
Nov 11, 20190.00300.00300.00300.00300.0030-
Nov 08, 20190.00300.00300.00300.00300.0030-
Nov 07, 20190.00300.00300.00300.00300.0030-
Nov 06, 20190.00300.00300.00300.00300.0030-
Nov 05, 20190.00300.00300.00300.00300.003095,280
Nov 04, 20190.00160.00160.00160.00160.0016-
Nov 01, 20190.00160.00160.00160.00160.0016-
Oct 31, 20190.00080.00160.00080.00160.00165,500
Oct 30, 20190.00120.00120.00120.00120.00123,000
Oct 29, 20190.00150.00150.00150.00150.0015-
Oct 28, 20190.00150.00150.00150.00150.001510,000
Oct 25, 20190.00080.00080.00080.00080.0008-
Oct 24, 20190.00080.00080.00080.00080.0008-
Oct 23, 20190.00080.00080.00080.00080.0008-
Oct 22, 20190.00080.00080.00080.00080.0008146,000
Oct 21, 20190.00080.00080.00080.00080.0008-
Oct 18, 20190.00080.00080.00080.00080.0008-
Oct 17, 20190.00080.00080.00080.00080.0008-
Oct 16, 20190.00080.00080.00080.00080.00084,095
Oct 15, 20190.00120.00120.00120.00120.0012-
Oct 14, 20190.00100.00120.00100.00120.001257,900
Oct 11, 20190.00100.00100.00100.00100.0010-
Oct 10, 20190.00100.00100.00100.00100.001020,000
Oct 09, 20190.00150.00150.00150.00150.001530,000
Oct 08, 20190.00150.00150.00070.00150.00152,324,750
Oct 07, 20190.00400.00400.00400.00400.004027,000
Oct 04, 20190.00320.00320.00320.00320.0032-
Oct 03, 20190.00320.00320.00320.00320.0032-
Oct 02, 20190.00320.00320.00320.00320.0032-
Oct 01, 20190.00320.00320.00320.00320.0032-
Sep 30, 20190.00320.00320.00320.00320.0032-
Sep 27, 20190.00320.00320.00320.00320.00321,200
Sep 26, 20190.00480.00480.00480.00480.0048-
Sep 25, 20190.00270.00480.00150.00480.0048125,000
Sep 24, 20190.00140.00140.00140.00140.0014-
Sep 23, 20190.00140.00140.00140.00140.0014-
Sep 20, 20190.00290.00290.00140.00140.001450,000
Sep 19, 20190.00550.00550.00550.00550.0055-
Sep 18, 20190.00550.00550.00550.00550.0055-
Sep 17, 20190.00250.00550.00250.00550.00551,100
Sep 16, 20190.00550.00550.00550.00550.00551,000
Sep 13, 20190.00200.00600.00130.00350.0035470,720
Sep 12, 20190.00250.00250.00250.00250.002510,000
Sep 11, 20190.00350.00450.00200.00450.0045179,500
Sep 10, 20190.00500.00500.00150.00450.00451,161,000
Sep 09, 20190.00140.00720.00140.00500.00503,726,884
Sep 06, 20190.00110.00110.00110.00110.0011-
Sep 05, 20190.00110.00110.00110.00110.0011-
Sep 04, 20190.00110.00110.00110.00110.0011-
Sep 03, 20190.00110.00110.00110.00110.0011-
Aug 30, 20190.00110.00110.00110.00110.00111,000
Aug 29, 20190.00100.00100.00100.00100.0010-
Aug 28, 20190.00100.00100.00100.00100.0010-
Aug 27, 20190.00100.00100.00100.00100.0010-
Aug 26, 20190.00100.00100.00100.00100.0010-
Aug 23, 20190.00100.00100.00100.00100.0010-
Aug 22, 20190.00100.00100.00100.00100.0010-
Aug 21, 20190.00100.00100.00100.00100.0010-
Aug 20, 20190.00100.00100.00100.00100.0010-
Aug 19, 20190.00100.00100.00100.00100.0010-
Aug 16, 20190.00100.00100.00100.00100.0010-
Aug 15, 20190.00100.00100.00100.00100.0010-
Aug 14, 20190.00100.00100.00100.00100.0010-
Aug 13, 20190.00100.00100.00100.00100.0010-
Aug 12, 20190.00100.00100.00100.00100.0010-
Aug 09, 20190.00100.00100.00100.00100.0010-
Aug 08, 20190.00100.00100.00100.00100.00101,000
Aug 07, 20190.00110.00110.00110.00110.0011-
Aug 06, 20190.00110.00110.00110.00110.0011-
Aug 05, 20190.00110.00110.00110.00110.0011-
Aug 02, 20190.00110.00110.00110.00110.0011-
Aug 01, 20190.00110.00110.00110.00110.0011-
Jul 31, 20190.00110.00110.00110.00110.0011-
Jul 30, 20190.00110.00110.00110.00110.0011-
Jul 29, 20190.00110.00110.00110.00110.0011236
Jul 26, 20190.00110.00110.00110.00110.0011-
Jul 25, 20190.00110.00110.00110.00110.0011-
Jul 24, 20190.00110.00110.00110.00110.0011-
Jul 23, 20190.00110.00110.00110.00110.0011500
Jul 22, 20190.00120.00120.00120.00120.0012-
Jul 19, 20190.00120.00120.00120.00120.0012-
Jul 18, 20190.00120.00120.00120.00120.001250,000
Jul 17, 20190.00120.00120.00120.00120.00125,000
Jul 16, 20190.00060.00060.00060.00060.0006-
Jul 15, 20190.00060.00060.00060.00060.0006-
Jul 12, 20190.00060.00060.00060.00060.0006-
Jul 11, 20190.00060.00060.00060.00060.0006-
Jul 10, 20190.00060.00060.00060.00060.0006-
Jul 09, 20190.00060.00060.00060.00060.0006-
Jul 08, 20190.00060.00060.00060.00060.0006-
Jul 05, 20190.00060.00060.00060.00060.0006100
Jul 03, 20190.00040.00040.00040.00040.0004-
Jul 02, 20190.00040.00040.00040.00040.0004-
Jul 01, 20190.00040.00040.00040.00040.0004-
Jun 28, 20190.00040.00040.00040.00040.0004-
Jun 27, 20190.00040.00040.00040.00040.00041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...