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

Calian Group Ltd (OP: CLNFF )

45.31 UNCHANGED
Last Price Updated: 10:17 AM EST, Feb 15, 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 (%)
Apr 25, 2022 53.14 0 -1.95(-3.54%)
Apr 21, 2022 55.09 0 -0.74(-1.33%)
Apr 20, 2022 55.83 55.83 55.83 55.83 100 +0.47(+0.85%)
Apr 19, 2022 56.66 56.66 55.36 55.36 200 -0.49(-0.88%)
Apr 18, 2022 55.67 55.85 55.67 55.85 206 +1.40(+2.57%)
Apr 08, 2022 54.45 0 -0.16(-0.29%)
Apr 05, 2022 54.61 0 +0.29(+0.53%)
Apr 01, 2022 54.32 0 -1.03(-1.86%)
Mar 31, 2022 55.35 55.35 55.09 55.35 200 +2.24(+4.22%)
Mar 28, 2022 53.11 30 +0.28(+0.52%)
Mar 24, 2022 52.83 0 +1.61(+3.14%)
Mar 17, 2022 51.22 0 +0.83(+1.65%)
Mar 16, 2022 49.59 50.44 49.59 50.39 500 +1.22(+2.48%)
Mar 15, 2022 48.78 49.17 48.74 49.17 900 +0.24(+0.49%)
Mar 14, 2022 49.07 49.65 48.93 48.93 1,300 -0.69(-1.39%)
Mar 10, 2022 49.62 0 +1.82(+3.81%)
Mar 09, 2022 47.82 47.82 47.64 47.80 300 +0.20(+0.42%)
Mar 08, 2022 47.60 47.60 47.52 47.60 200 +0.40(+0.85%)
Mar 04, 2022 47.20 0 -0.47(-0.99%)
Mar 03, 2022 47.45 47.67 47.38 47.67 600 +0.27(+0.57%)
Mar 01, 2022 47.40 71 +0.05(+0.11%)
Feb 28, 2022 47.76 47.76 47.35 47.35 400 +0.40(+0.85%)
Feb 25, 2022 46.46 46.95 46.46 46.95 200 +0.87(+1.89%)
Feb 24, 2022 45.16 46.12 45.16 46.08 501 +0.55(+1.21%)
Feb 23, 2022 45.35 45.53 45.35 45.53 200 +4.27(+10.35%)
Jan 24, 2022 41.26 0 -2.61(-5.95%)
Jan 18, 2022 43.87 0 -1.83(-4.00%)
Jan 10, 2022 45.70 0 -2.27(-4.73%)
Jan 05, 2022 47.97 47.97 47.97 0 +0.99(+2.11%)
Dec 29, 2021 46.98 46.98 46.98 0 +6.98(+17.45%)
Dec 27, 2021 40.00 40.00 40.00 0 -4.82(-10.76%)
Dec 16, 2021 44.82 44.82 44.82 0 +1.01(+2.31%)
Dec 15, 2021 43.81 43.81 43.81 43.81 215 +0.54(+1.24%)
Nov 30, 2021 43.27 43.27 43.27 0 -0.31(-0.71%)
Nov 26, 2021 43.58 43.58 43.58 0 -2.96(-6.36%)
Nov 24, 2021 46.54 46.54 46.54 46.54 120 -3.30(-6.62%)
Oct 26, 2021 49.84 49.84 49.84 0 +0.47(+0.95%)
Oct 04, 2021 49.37 49.37 49.37 40 -0.04(-0.08%)
Oct 01, 2021 49.39 49.41 49.39 49.41 215 +0.99(+2.05%)
Sep 29, 2021 48.42 48.42 48.42 0 -0.28(-0.58%)
Sep 27, 2021 48.70 48.70 48.70 5 -1.51(-3.00%)
Sep 09, 2021 50.21 50.21 50.21 0 +0.13(+0.26%)
Sep 08, 2021 50.08 50.08 50.08 50.08 500 -1.76(-3.40%)
Aug 23, 2021 51.84 51.84 51.84 0 +1.35(+2.68%)
Aug 20, 2021 50.49 50.49 50.49 50.49 155 -0.79(-1.53%)
Aug 18, 2021 51.27 51.27 51.27 0 +4.05(+8.59%)
Aug 04, 2021 47.22 47.22 47.22 0 +1.04(+2.25%)
Jul 20, 2021 46.18 46.18 46.18 0 -1.92(-4.00%)
Jul 02, 2021 48.10 48.10 48.10 0 -0.25(-0.52%)
Jun 28, 2021 48.36 48.36 48.36 0 +1.62(+3.48%)
Jun 17, 2021 46.73 46.73 46.73 0 +0.17(+0.36%)
Jun 01, 2021 46.56 46.56 46.56 0 +0.38(+0.83%)
May 27, 2021 46.18 46.18 46.18 0 -1.24(-2.62%)
May 18, 2021 47.43 47.43 47.43 0 +0.28(+0.59%)
May 17, 2021 47.15 47.15 47.15 47.15 1,000 +0.00(+0.00%)
May 13, 2021 47.15 47.15 47.15 0 -0.04(-0.09%)
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.