Other OTC - Delayed Quote USD

CLP Holdings Limited (CLPHF)

7.61 0.00 (0.00%)
At close: April 19 at 3:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.61 7.61 7.61 7.61 7.61 -
Apr 24, 2024 7.61 7.61 7.61 7.61 7.61 5,500
Apr 23, 2024 7.61 7.61 7.61 7.61 7.61 -
Apr 22, 2024 7.61 7.61 7.61 7.61 7.61 -
Apr 19, 2024 7.61 7.61 7.61 7.61 7.61 4,000
Apr 18, 2024 7.79 7.79 7.79 7.79 7.79 -
Apr 17, 2024 7.79 7.79 7.79 7.79 7.79 15,500
Apr 16, 2024 7.79 7.79 7.79 7.79 7.79 -
Apr 15, 2024 7.79 7.79 7.79 7.79 7.79 -
Apr 12, 2024 7.79 7.79 7.79 7.79 7.79 -
Apr 11, 2024 7.79 7.79 7.79 7.79 7.79 1,000
Apr 10, 2024 8.11 8.11 8.11 8.11 8.11 -
Apr 9, 2024 8.11 8.11 8.11 8.11 8.11 -
Apr 8, 2024 8.11 8.11 8.11 8.11 8.11 -
Apr 5, 2024 8.11 8.11 8.11 8.11 8.11 -
Apr 4, 2024 8.11 8.11 8.11 8.11 8.11 -
Apr 3, 2024 8.11 8.11 8.11 8.11 8.11 -
Apr 2, 2024 8.11 8.11 8.11 8.11 8.11 34,000
Apr 1, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 28, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 27, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 26, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 25, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 22, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 21, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 20, 2024 8.11 8.11 8.11 8.11 8.11 5,500
Mar 19, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 18, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 15, 2024 8.11 8.11 8.11 8.11 8.11 -
Mar 14, 2024 8.04 8.11 8.04 8.11 8.11 30,300
Mar 13, 2024 8.02 8.02 8.02 8.02 8.02 -
Mar 12, 2024 8.02 8.02 8.02 8.02 8.02 -
Mar 11, 2024 8.02 8.02 8.02 8.02 8.02 -
Mar 8, 2024 0.16 Dividend
Mar 8, 2024 8.02 8.02 8.02 8.02 8.02 -
Mar 7, 2024 8.02 8.02 8.02 8.02 7.87 -
Mar 6, 2024 8.02 8.02 8.02 8.02 7.87 -
Mar 5, 2024 8.02 8.02 8.02 8.02 7.87 -
Mar 4, 2024 8.02 8.02 8.02 8.02 7.87 -
Mar 1, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 29, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 28, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 27, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 26, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 23, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 22, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 21, 2024 8.02 8.02 8.02 8.02 7.87 -
Feb 20, 2024 8.02 8.02 8.02 8.02 7.87 100
Feb 16, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 15, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 14, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 13, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 12, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 9, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 8, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 7, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 6, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 5, 2024 8.05 8.05 8.05 8.05 7.89 -
Feb 2, 2024 8.36 8.36 8.05 8.05 7.89 1,000
Feb 1, 2024 7.77 7.77 7.77 7.77 7.62 500
Jan 31, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 30, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 29, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 26, 2024 7.77 7.77 7.77 7.77 7.62 500
Jan 25, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 24, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 23, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 22, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 19, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 18, 2024 7.77 7.77 7.77 7.77 7.62 -
Jan 17, 2024 7.77 7.77 7.77 7.77 7.62 1,000
Jan 16, 2024 8.04 8.04 8.00 8.00 7.85 1,000
Jan 12, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 11, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 10, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 9, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 8, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 5, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 4, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 3, 2024 7.70 7.70 7.70 7.70 7.55 -
Jan 2, 2024 7.70 7.70 7.70 7.70 7.55 600
Dec 29, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 28, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 27, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 26, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 22, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 21, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 20, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 19, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 18, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 15, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 14, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 13, 2023 7.70 7.70 7.70 7.70 7.55 -
Dec 12, 2023 7.70 7.70 7.70 7.70 7.55 4,400
Dec 11, 2023 7.83 7.83 7.69 7.69 7.54 49,900
Dec 8, 2023 7.26 7.26 7.26 7.26 7.12 -
Dec 7, 2023 7.26 7.26 7.26 7.26 7.12 -
Dec 6, 2023 7.26 7.26 7.26 7.26 7.12 -
Dec 5, 2023 7.26 7.26 7.26 7.26 7.12 -
Dec 4, 2023 0.08 Dividend
Dec 4, 2023 7.26 7.26 7.26 7.26 7.12 -
Dec 1, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 30, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 29, 2023 7.26 7.26 7.26 7.26 7.04 36,000
Nov 28, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 27, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 24, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 22, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 21, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 20, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 17, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 16, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 15, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 14, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 13, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 10, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 9, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 8, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 7, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 6, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 3, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 2, 2023 7.26 7.26 7.26 7.26 7.04 -
Nov 1, 2023 7.26 7.26 7.26 7.26 7.04 -
Oct 31, 2023 7.26 7.26 7.26 7.26 7.04 1,000
Oct 30, 2023 7.19 7.19 7.19 7.19 6.97 -
Oct 27, 2023 7.19 7.19 7.19 7.19 6.97 -
Oct 26, 2023 7.19 7.19 7.19 7.19 6.97 23,900
Oct 25, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 24, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 23, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 20, 2023 7.27 7.27 7.27 7.27 7.05 10,000
Oct 19, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 18, 2023 7.27 7.27 7.27 7.27 7.05 12,500
Oct 17, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 16, 2023 7.27 7.27 7.27 7.27 7.05 14,500
Oct 13, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 12, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 11, 2023 7.27 7.27 7.27 7.27 7.05 12,000
Oct 10, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 9, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 6, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 5, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 4, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 3, 2023 7.27 7.27 7.27 7.27 7.05 -
Oct 2, 2023 7.27 7.27 7.27 7.27 7.05 500
Sep 29, 2023 7.30 7.30 7.30 7.30 7.08 -
Sep 28, 2023 7.30 7.30 7.30 7.30 7.08 17,500
Sep 27, 2023 7.30 7.30 7.30 7.30 7.08 400
Sep 26, 2023 7.30 7.30 7.30 7.30 7.08 -
Sep 25, 2023 7.30 7.30 7.30 7.30 7.08 -
Sep 22, 2023 7.38 7.38 7.30 7.30 7.08 50,600
Sep 21, 2023 7.63 7.63 7.63 7.63 7.40 -
Sep 20, 2023 7.63 7.63 7.63 7.63 7.40 3,000
Sep 19, 2023 7.63 7.63 7.63 7.63 7.40 36,000
Sep 18, 2023 7.50 7.50 7.50 7.50 7.27 -
Sep 15, 2023 7.50 7.50 7.50 7.50 7.27 -
Sep 14, 2023 7.50 7.50 7.50 7.50 7.27 -
Sep 13, 2023 7.50 7.50 7.50 7.50 7.27 -
Sep 12, 2023 7.50 7.50 7.50 7.50 7.27 -
Sep 11, 2023 7.50 7.50 7.50 7.50 7.27 300
Sep 8, 2023 7.33 7.33 7.33 7.33 7.11 -
Sep 7, 2023 7.33 7.33 7.33 7.33 7.11 -
Sep 6, 2023 7.33 7.33 7.33 7.33 7.11 -
Sep 5, 2023 0.08 Dividend
Sep 5, 2023 7.33 7.33 7.33 7.33 7.11 -
Sep 1, 2023 7.33 7.33 7.33 7.33 7.03 -
Aug 31, 2023 7.33 7.33 7.33 7.33 7.03 -
Aug 30, 2023 7.33 7.33 7.33 7.33 7.03 -
Aug 29, 2023 7.33 7.33 7.33 7.33 7.03 -
Aug 28, 2023 7.33 7.33 7.33 7.33 7.03 -
Aug 25, 2023 7.33 7.33 7.33 7.33 7.03 -
Aug 24, 2023 7.33 7.33 7.33 7.33 7.03 -
Aug 23, 2023 7.33 7.33 7.33 7.33 7.03 8,300
Aug 22, 2023 7.71 7.71 7.71 7.71 7.40 1,200
Aug 21, 2023 7.89 7.89 7.89 7.89 7.57 -
Aug 18, 2023 7.89 7.89 7.89 7.89 7.57 -
Aug 17, 2023 7.89 7.89 7.89 7.89 7.57 17,500
Aug 16, 2023 7.89 7.89 7.89 7.89 7.57 36,000
Aug 15, 2023 7.89 7.89 7.89 7.89 7.57 -
Aug 14, 2023 7.89 7.89 7.89 7.89 7.57 -
Aug 11, 2023 7.81 7.89 7.81 7.89 7.57 2,500
Aug 10, 2023 7.91 7.91 7.91 7.91 7.59 -
Aug 9, 2023 7.91 7.91 7.91 7.91 7.59 12,000
Aug 8, 2023 7.91 7.91 7.91 7.91 7.59 -
Aug 7, 2023 7.91 7.91 7.91 7.91 7.59 -
Aug 4, 2023 7.91 7.91 7.91 7.91 7.59 -
Aug 3, 2023 7.91 7.91 7.91 7.91 7.59 -
Aug 2, 2023 7.91 7.91 7.91 7.91 7.59 -
Aug 1, 2023 7.91 7.91 7.91 7.91 7.59 2,000
Jul 31, 2023 7.85 7.85 7.85 7.85 7.53 -
Jul 28, 2023 7.85 7.85 7.85 7.85 7.53 -
Jul 27, 2023 7.85 7.85 7.85 7.85 7.53 -
Jul 26, 2023 7.85 7.85 7.85 7.85 7.53 1,900
Jul 25, 2023 7.58 7.58 7.58 7.58 7.27 -
Jul 24, 2023 7.58 7.58 7.58 7.58 7.27 -
Jul 21, 2023 7.58 7.58 7.58 7.58 7.27 -
Jul 20, 2023 7.58 7.58 7.58 7.58 7.27 2,000
Jul 19, 2023 7.68 7.68 7.68 7.68 7.37 800
Jul 18, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 17, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 14, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 13, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 12, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 11, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 10, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 7, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 6, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 5, 2023 7.55 7.55 7.55 7.55 7.24 -
Jul 3, 2023 7.55 7.55 7.55 7.55 7.24 -
Jun 30, 2023 7.55 7.55 7.55 7.55 7.24 -
Jun 29, 2023 7.55 7.55 7.55 7.55 7.24 2,500
Jun 28, 2023 7.19 7.19 7.19 7.19 6.90 17,500
Jun 27, 2023 7.19 7.19 7.19 7.19 6.90 100
Jun 26, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 23, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 22, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 21, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 20, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 16, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 15, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 14, 2023 7.19 7.19 7.19 7.19 6.90 -
Jun 13, 2023 7.19 7.19 7.19 7.19 6.90 400
Jun 12, 2023 7.30 7.30 7.30 7.30 7.00 -
Jun 9, 2023 7.30 7.30 7.30 7.30 7.00 -
Jun 8, 2023 7.30 7.30 7.30 7.30 7.00 11,500
Jun 7, 2023 7.30 7.30 7.30 7.30 7.00 400
Jun 6, 2023 7.73 7.73 7.73 7.73 7.41 -
Jun 5, 2023 7.73 7.73 7.73 7.73 7.41 -
Jun 2, 2023 0.08 Dividend
Jun 2, 2023 7.73 7.73 7.73 7.73 7.41 -
Jun 1, 2023 7.73 7.73 7.73 7.73 7.34 -
May 31, 2023 7.73 7.73 7.73 7.73 7.34 6,000
May 30, 2023 7.73 7.73 7.73 7.73 7.34 -
May 26, 2023 7.73 7.73 7.73 7.73 7.34 -
May 25, 2023 7.73 7.73 7.73 7.73 7.34 -
May 24, 2023 7.73 7.73 7.73 7.73 7.34 12,500
May 23, 2023 7.73 7.73 7.73 7.73 7.34 -
May 22, 2023 7.73 7.73 7.73 7.73 7.34 -
May 19, 2023 7.73 7.73 7.73 7.73 7.34 -
May 18, 2023 7.73 7.73 7.73 7.73 7.34 -
May 17, 2023 7.73 7.73 7.73 7.73 7.34 -
May 16, 2023 7.73 7.73 7.73 7.73 7.34 -
May 15, 2023 7.73 7.73 7.73 7.73 7.34 -
May 12, 2023 7.73 7.73 7.73 7.73 7.34 -
May 11, 2023 7.73 7.73 7.73 7.73 7.34 8,800
May 10, 2023 7.73 7.73 7.73 7.73 7.34 -
May 9, 2023 7.73 7.73 7.73 7.73 7.34 -
May 8, 2023 7.73 7.73 7.73 7.73 7.34 500
May 5, 2023 7.21 7.21 7.21 7.21 6.84 -
May 4, 2023 7.21 7.21 7.21 7.21 6.84 -
May 3, 2023 7.21 7.21 7.21 7.21 6.84 -
May 2, 2023 7.21 7.21 7.21 7.21 6.84 -
May 1, 2023 7.21 7.21 7.21 7.21 6.84 200
Apr 28, 2023 7.29 7.29 7.29 7.29 6.92 -
Apr 27, 2023 7.29 7.29 7.29 7.29 6.92 -