Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clinuvel Pharmaceuticals Ltd (OP: CLVLY )

9.608 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.280 6.280 6.280 0 -0.21(-3.24%)
Dec 28, 2017 6.250 6.490 6.250 6.490 3,733 +0.45(+7.45%)
Dec 26, 2017 6.040 6.040 6.040 0 -0.01(-0.17%)
Dec 22, 2017 6.035 6.050 5.950 6.050 700 +0.05(+0.83%)
Dec 21, 2017 5.760 6.000 5.760 6.000 6,761 +0.00(+0.00%)
Dec 20, 2017 6.000 6.000 6.000 6.000 142 +0.16(+2.74%)
Dec 19, 2017 5.720 5.840 5.720 5.840 5,600 +0.16(+2.88%)
Dec 18, 2017 5.760 5.760 5.490 5.676 14,154 -0.02(-0.41%)
Dec 15, 2017 5.770 5.770 5.700 5.700 4,029 -0.15(-2.56%)
Dec 14, 2017 5.750 5.850 5.750 5.850 4,356 -0.05(-0.85%)
Dec 13, 2017 5.883 5.910 5.880 5.900 5,641 -0.07(-1.17%)
Dec 12, 2017 5.996 5.996 5.960 5.970 1,300 +0.04(+0.67%)
Dec 11, 2017 5.900 6.050 5.880 5.930 90,022 +0.00(+0.00%)
Dec 08, 2017 6.000 6.000 5.930 5.930 2,327 -0.12(-1.92%)
Dec 07, 2017 6.100 6.100 5.830 6.046 6,188 -0.12(-2.01%)
Dec 06, 2017 6.162 6.170 6.070 6.170 5,227 +0.13(+2.15%)
Dec 05, 2017 5.800 6.040 5.800 6.040 9,850 +0.09(+1.51%)
Dec 04, 2017 5.872 5.980 5.800 5.950 9,561 -0.22(-3.57%)
Dec 01, 2017 6.100 6.170 6.170 2,399 +0.07(+1.15%)
Nov 30, 2017 6.010 6.100 6.010 6.100 4,761 -0.38(-5.85%)
Nov 29, 2017 6.505 6.675 6.300 6.479 60,726 -0.12(-1.83%)
Nov 28, 2017 7.000 7.000 6.600 6.600 49,454 -0.45(-6.38%)
Nov 27, 2017 7.168 7.168 7.000 7.050 3,485 +0.07(+1.00%)
Nov 24, 2017 6.840 6.980 6.840 6.980 5,713 +0.18(+2.65%)
Nov 22, 2017 6.851 6.950 6.800 6.800 4,200 -0.01(-0.15%)
Nov 21, 2017 6.730 6.810 6.650 6.810 8,090 +0.08(+1.19%)
Nov 20, 2017 6.773 6.773 6.700 6.730 830 -0.05(-0.74%)
Nov 17, 2017 6.780 6.780 6.780 6.780 1,714 -0.01(-0.15%)
Nov 16, 2017 6.820 6.820 6.700 6.790 2,900 +0.01(+0.15%)
Nov 15, 2017 6.660 6.780 6.600 6.780 2,875 +0.08(+1.19%)
Nov 14, 2017 6.630 6.800 6.630 6.700 6,000 -0.12(-1.77%)
Nov 13, 2017 6.600 6.821 6.600 6.821 850 +0.15(+2.22%)
Nov 10, 2017 6.551 6.673 6.500 6.673 15,167 +0.17(+2.66%)
Nov 09, 2017 6.250 6.500 6.120 6.500 37,418 -0.10(-1.52%)
Nov 08, 2017 6.500 6.600 6.500 6.600 10,645 +0.00(+0.00%)
Nov 07, 2017 7.000 7.000 6.580 6.600 26,709 -0.15(-2.22%)
Nov 06, 2017 6.100 6.930 6.090 6.750 76,251 +0.78(+13.07%)
Nov 03, 2017 5.752 5.980 5.752 5.970 20,613 +0.17(+2.93%)
Nov 02, 2017 5.750 5.800 5.700 5.800 20,800 +0.16(+2.84%)
Nov 01, 2017 5.500 5.640 5.500 5.640 6,200 +0.21(+3.87%)
Oct 31, 2017 5.430 5.430 5.430 5.430 183 +0.13(+2.45%)
Oct 30, 2017 5.400 5.428 5.300 5.300 8,012 -0.10(-1.85%)
Oct 27, 2017 5.400 5.400 5.400 5.400 325 -0.10(-1.82%)
Oct 26, 2017 5.500 5.500 5.500 5.500 500 +0.03(+0.55%)
Oct 25, 2017 5.550 5.550 5.400 5.470 10,400 -0.06(-1.08%)
Oct 24, 2017 5.400 5.545 5.400 5.530 4,852 +0.15(+2.79%)
Oct 23, 2017 5.380 5.380 5.350 5.380 12,593 -0.02(-0.37%)
Oct 20, 2017 5.400 5.400 5.400 5.400 1,600 -0.14(-2.53%)
Oct 19, 2017 5.330 5.540 5.330 5.540 1,666 +0.24(+4.53%)
Oct 18, 2017 5.320 5.320 5.300 5.300 667 +0.10(+1.92%)
Oct 17, 2017 5.282 5.350 5.200 5.200 7,150 -0.11(-2.07%)
Oct 16, 2017 5.290 5.350 5.290 5.310 1,618 -0.04(-0.75%)
Oct 13, 2017 5.350 5.350 5.350 5.350 500 +0.00(+0.00%)
Oct 11, 2017 5.350 5.350 5.350 0 +0.03(+0.57%)
Oct 10, 2017 5.260 5.320 5.260 5.320 2,800 +0.07(+1.33%)
Oct 09, 2017 5.251 5.251 5.250 5.250 1,578 +0.05(+0.96%)
Oct 06, 2017 5.350 5.350 5.140 5.200 11,652 +0.00(+0.00%)
Oct 05, 2017 5.200 5.200 5.200 5.200 1,243 -0.17(-3.17%)
Oct 03, 2017 5.370 5.370 5.370 0 +0.16(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.