Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clikia Corp (OP: CLKA )

N/A UNCHANGED
Last Price Updated: 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 20, 2021 0.8999 0.8999 0.8999 0 -0.06(-5.77%)
Apr 19, 2021 0.9701 1.000 0.8801 0.9550 30,128 -0.04(-3.54%)
Apr 16, 2021 0.9700 1.020 0.9700 0.9900 32,700 +0.02(+2.06%)
Apr 15, 2021 1.000 1.090 0.9600 0.9700 85,116 -0.02(-1.52%)
Apr 14, 2021 0.9000 1.040 0.9000 0.9850 83,009 +0.07(+8.24%)
Apr 13, 2021 0.9650 1.000 0.9100 0.9100 88,703 -0.06(-6.19%)
Apr 12, 2021 1.000 1.080 0.9500 0.9700 59,312 -0.02(-2.02%)
Apr 09, 2021 1.030 1.120 0.8901 0.9900 55,100 -0.04(-4.35%)
Apr 08, 2021 1.095 1.250 1.020 1.035 274,057 +0.01(+1.47%)
Apr 07, 2021 0.9100 1.090 0.9100 1.020 92,025 +0.10(+10.31%)
Apr 06, 2021 0.9001 1.000 0.9000 0.9247 9,510 -0.04(-3.68%)
Apr 05, 2021 0.9100 1.040 0.9100 0.9600 65,002 -0.01(-1.03%)
Apr 01, 2021 0.9900 1.000 0.8500 0.9700 46,600 -0.02(-2.02%)
Mar 31, 2021 1.000 1.040 0.8600 0.9900 35,666 +0.00(+0.00%)
Mar 30, 2021 0.8200 1.000 0.8200 0.9900 31,583 +0.13(+15.12%)
Mar 29, 2021 0.9000 1.000 0.8001 0.8600 25,943 +0.04(+4.88%)
Mar 26, 2021 0.8400 1.030 0.8000 0.8200 91,200 -0.02(-2.38%)
Mar 25, 2021 0.9250 0.9250 0.8000 0.8400 33,979 -0.09(-9.68%)
Mar 24, 2021 1.000 1.000 0.9100 0.9300 8,106 -0.07(-7.00%)
Mar 23, 2021 0.9300 1.020 0.9000 1.000 56,855 +0.00(+0.00%)
Mar 22, 2021 0.9000 1.060 0.9000 1.000 66,423 +0.03(+3.09%)
Mar 19, 2021 0.9924 1.020 0.9400 0.9700 39,500 -0.02(-2.26%)
Mar 18, 2021 0.9600 0.9925 0.9100 0.9924 84,492 +0.09(+10.27%)
Mar 17, 2021 0.8850 0.9500 0.8700 0.9000 78,961 +0.03(+3.45%)
Mar 16, 2021 0.8500 0.8900 0.7000 0.8700 49,043 +0.07(+8.75%)
Mar 15, 2021 0.6631 0.8800 0.6631 0.8000 47,520 +0.13(+18.71%)
Mar 12, 2021 0.7450 0.7450 0.5500 0.6739 30,800 -0.02(-2.33%)
Mar 11, 2021 0.8000 0.8000 0.5500 0.6900 129,906 -0.11(-13.53%)
Mar 10, 2021 0.7600 0.7980 0.7600 0.7980 3,321 +0.06(+7.84%)
Mar 09, 2021 0.7310 0.7600 0.6500 0.7400 10,888 +0.00(+0.00%)
Mar 08, 2021 0.7500 0.7550 0.7200 0.7400 13,260 -0.00(-0.03%)
Mar 05, 2021 0.7259 0.7599 0.7159 0.7402 2,700 -0.01(-1.46%)
Mar 04, 2021 0.7013 0.7800 0.6310 0.7512 54,747 -0.00(-0.42%)
Mar 03, 2021 0.8689 0.8700 0.7013 0.7544 27,960 +0.04(+6.25%)
Mar 02, 2021 0.8700 0.8700 0.6410 0.7100 42,555 -0.17(-19.32%)
Mar 01, 2021 0.8145 0.8800 0.7350 0.8800 20,517 +0.07(+8.64%)
Feb 26, 2021 0.8650 0.8650 0.8000 0.8100 6,900 -0.01(-1.23%)
Feb 25, 2021 0.8800 0.9000 0.8201 0.8201 21,258 -0.04(-5.19%)
Feb 24, 2021 0.8180 0.8900 0.8000 0.8650 36,906 +0.05(+6.40%)
Feb 23, 2021 0.9400 0.9400 0.7100 0.8130 46,479 -0.13(-13.51%)
Feb 22, 2021 0.8500 0.9400 0.8012 0.9400 38,400 +0.09(+10.59%)
Feb 19, 2021 0.8999 0.9600 0.8302 0.8500 35,400 -0.01(-1.36%)
Feb 18, 2021 0.9310 0.9600 0.8400 0.8617 37,137 -0.04(-4.26%)
Feb 17, 2021 0.9000 1.000 0.9000 0.9000 31,561 +0.00(+0.00%)
Feb 16, 2021 0.9300 0.9500 0.9000 0.9000 51,379 +0.07(+8.43%)
Feb 12, 2021 0.8999 0.9100 0.8000 0.8300 88,100 -0.09(-9.78%)
Feb 11, 2021 0.9560 1.000 0.8815 0.9200 43,474 +0.01(+1.05%)
Feb 10, 2021 0.9500 1.030 0.9000 0.9104 13,944 -0.04(-4.67%)
Feb 09, 2021 1.030 1.100 0.9500 0.9550 53,537 -0.08(-7.28%)
Feb 08, 2021 1.050 1.060 1.000 1.030 41,950 +0.03(+3.00%)
Feb 05, 2021 1.100 1.190 1.000 1.000 21,300 -0.10(-9.09%)
Feb 04, 2021 1.040 1.169 0.8000 1.100 55,672 +0.12(+12.59%)
Feb 03, 2021 0.9500 0.9800 0.9000 0.9770 27,546 +0.03(+2.84%)
Feb 02, 2021 0.9600 1.032 0.9211 0.9500 33,513 -0.01(-1.04%)
Feb 01, 2021 1.192 1.192 0.9200 0.9600 95,192 -0.16(-14.29%)
Jan 29, 2021 1.090 1.500 0.9500 1.120 28,100 +0.03(+2.75%)
Jan 28, 2021 1.090 1.100 0.9500 1.090 35,374 +0.00(+0.41%)
Jan 27, 2021 1.120 1.330 1.050 1.085 66,597 -0.03(-3.08%)
Jan 26, 2021 1.266 1.300 1.090 1.120 78,037 -0.04(-3.45%)
Jan 25, 2021 1.440 1.440 1.160 1.160 79,519 -0.17(-12.78%)
Jan 22, 2021 1.323 1.400 1.265 1.330 128,900 +0.03(+2.31%)
Jan 21, 2021 1.180 1.360 1.180 1.300 131,756 +0.04(+3.13%)
Jan 20, 2021 1.110 1.280 1.000 1.260 241,122 +0.18(+16.71%)
Jan 19, 2021 1.150 1.150 1.000 1.080 42,994 -0.02(-1.82%)
Jan 15, 2021 0.9000 1.420 0.8901 1.100 146,000 +0.12(+12.24%)
Jan 14, 2021 0.9200 0.9900 0.8600 0.9800 156,913 +0.08(+8.89%)
Jan 13, 2021 0.8500 0.9200 0.8500 0.9000 24,471 +0.06(+7.14%)
Jan 12, 2021 0.8000 0.8500 0.7800 0.8400 21,153 +0.04(+5.00%)
Jan 11, 2021 0.7806 0.8600 0.7801 0.8000 8,239 -0.04(-4.76%)
Jan 08, 2021 0.8600 0.8600 0.7802 0.8400 13,700 -0.05(-5.62%)
Jan 07, 2021 0.9100 0.9300 0.8400 0.8900 33,030 -0.01(-1.11%)
Jan 06, 2021 0.8200 0.9600 0.8200 0.9000 42,668 +0.07(+8.83%)
Jan 05, 2021 0.8800 0.8800 0.8000 0.8270 23,785 +0.04(+4.67%)
Jan 04, 2021 0.8794 0.9000 0.7801 0.7901 6,441 -0.09(-10.20%)
Dec 31, 2020 0.8798 0.8798 0.8798 16,960 +0.04(+4.73%)
Dec 30, 2020 0.8800 0.9500 0.8400 0.8401 16,960 -0.03(-3.44%)
Dec 29, 2020 0.7800 0.9200 0.7800 0.8700 7,038 +0.09(+11.54%)
Dec 28, 2020 0.7801 0.8624 0.7800 0.7800 18,965 -0.12(-13.33%)
Dec 24, 2020 0.9200 0.9200 0.7800 0.9000 5,200 -0.02(-2.17%)
Dec 23, 2020 0.9900 0.9900 0.7800 0.9200 20,975 +0.07(+8.24%)
Dec 22, 2020 0.8899 0.9000 0.7600 0.8500 21,659 +0.01(+1.19%)
Dec 21, 2020 0.9790 1.090 0.7076 0.8400 48,238 +0.13(+18.71%)
Dec 18, 2020 0.9900 1.130 0.6701 0.7076 71,800 -0.28(-28.53%)
Dec 17, 2020 0.8999 1.000 0.6970 0.9900 56,784 +0.15(+17.86%)
Dec 16, 2020 0.8400 0.9399 0.8000 0.8400 23,842 +0.06(+7.35%)
Dec 15, 2020 0.7500 0.8000 0.7500 0.7825 7,766 +0.03(+4.33%)
Dec 14, 2020 0.7980 0.8000 0.7001 0.7500 8,842 -0.05(-6.02%)
Dec 11, 2020 0.7740 0.7980 0.7500 0.7980 8,300 +0.01(+1.79%)
Dec 10, 2020 0.7000 0.7840 0.7000 0.7840 2,067 +0.10(+15.28%)
Dec 09, 2020 0.6801 0.7201 0.6801 0.6801 2,406 -0.04(-5.54%)
Dec 08, 2020 0.6700 0.7775 0.6700 0.7200 6,231 -0.07(-8.75%)
Dec 07, 2020 0.7310 0.7890 0.6910 0.7890 3,819 +0.05(+6.62%)
Dec 04, 2020 0.6901 0.8480 0.6901 0.7400 3,300 -0.05(-5.91%)
Dec 03, 2020 0.7010 0.7865 0.6900 0.7865 7,164 +0.05(+6.14%)
Dec 02, 2020 0.7210 0.7410 0.7000 0.7410 4,719 +0.02(+2.77%)
Dec 01, 2020 0.6901 0.7211 0.6901 0.7210 3,704 -0.05(-6.61%)
Nov 30, 2020 0.6950 0.8000 0.6950 0.7720 4,042 +0.04(+5.46%)
Nov 27, 2020 0.6950 0.8000 0.6950 0.7320 3,300 -0.07(-8.50%)
Nov 25, 2020 0.8400 0.8499 0.7749 0.8000 18,400 -0.04(-4.76%)
Nov 24, 2020 0.7500 0.8400 0.7500 0.8400 26,079 +0.08(+10.53%)
Nov 23, 2020 0.7500 0.8400 0.7500 0.7600 12,471 +0.00(+0.00%)
Nov 20, 2020 0.6310 0.7600 0.6310 0.7600 2,600 +0.01(+1.33%)
Nov 19, 2020 0.7500 0.7750 0.7500 0.7500 4,115 +0.00(+0.00%)
Nov 18, 2020 0.7750 0.7750 0.7500 0.7500 2,320 -0.03(-3.23%)
Nov 17, 2020 0.7500 0.8000 0.7500 0.7750 2,140 +0.00(+0.00%)
Nov 16, 2020 0.8299 0.8299 0.7500 0.7750 3,396 -0.03(-3.13%)
Nov 13, 2020 0.7900 0.8300 0.7500 0.8000 13,900 -0.03(-3.38%)
Nov 12, 2020 0.8000 0.8680 0.7501 0.8280 23,876 +0.08(+10.40%)
Nov 11, 2020 0.7800 0.8500 0.7500 0.7500 10,091 +0.05(+7.14%)
Nov 10, 2020 0.8000 0.8199 0.6310 0.7000 19,561 +0.00(+0.29%)
Nov 09, 2020 0.8000 0.8000 0.6310 0.6980 11,512 -0.13(-15.29%)
Nov 06, 2020 0.8500 0.8500 0.8000 0.8240 2,400 -0.02(-2.83%)
Nov 05, 2020 0.7801 0.8480 0.7401 0.8480 1,122 +0.00(+0.00%)
Nov 04, 2020 0.7600 0.8480 0.7600 0.8480 2,063 -0.00(-0.24%)
Nov 03, 2020 0.7500 0.8500 0.7500 0.8500 2,559 -0.01(-0.93%)
Nov 02, 2020 0.8650 0.8650 0.8580 0.8580 1,286 +0.10(+13.19%)
Oct 30, 2020 0.7841 0.7841 0.7440 0.7580 1,200 -0.11(-12.67%)
Oct 29, 2020 0.8700 0.8700 0.7220 0.8680 10,902 -0.00(-0.23%)
Oct 28, 2020 0.7800 0.9000 0.7800 0.8700 1,699 +0.04(+4.82%)
Oct 27, 2020 0.7702 0.8351 0.7702 0.8300 639 -0.01(-0.60%)
Oct 26, 2020 0.7502 0.8350 0.7502 0.8350 970 +0.03(+4.35%)
Oct 23, 2020 0.7900 0.9200 0.7520 0.8002 19,700 -0.12(-13.02%)
Oct 22, 2020 0.9100 0.9350 0.9100 0.9200 5,526 +0.01(+1.10%)
Oct 21, 2020 0.9225 0.9350 0.9100 0.9100 11,129 +0.00(+0.00%)
Oct 20, 2020 0.8700 0.9481 0.8700 0.9100 24,724 +0.11(+14.32%)
Oct 19, 2020 0.8950 0.9400 0.6230 0.7960 25,425 -0.09(-10.56%)
Oct 16, 2020 0.8500 0.9400 0.7600 0.8900 7,200 +0.02(+2.85%)
Oct 15, 2020 0.9100 0.9400 0.8250 0.8653 48,462 -0.02(-2.65%)
Oct 14, 2020 0.8889 0.8889 0.8000 0.8889 3,761 +0.00(+0.00%)
Oct 13, 2020 0.8500 0.8889 0.8400 0.8889 6,104 +0.02(+2.76%)
Oct 12, 2020 0.8800 0.9000 0.8501 0.8650 12,315 +0.02(+1.76%)
Oct 09, 2020 0.8400 0.9100 0.7500 0.8500 84,100 +0.02(+2.41%)
Oct 08, 2020 0.6000 0.8300 0.6000 0.8300 291,922 +0.12(+17.73%)
Oct 07, 2020 0.6500 0.7050 0.6100 0.7050 4,372 +0.02(+2.17%)
Oct 06, 2020 0.6900 0.7400 0.6500 0.6900 18,894 -0.07(-9.21%)
Oct 05, 2020 0.9400 0.9400 0.6600 0.7600 12,379 -0.02(-2.56%)
Oct 02, 2020 0.7400 0.8600 0.7400 0.7800 7,700 +0.04(+5.41%)
Oct 01, 2020 0.8800 0.9400 0.7200 0.7400 48,290 -0.14(-15.91%)
Sep 30, 2020 0.8800 0.9500 0.8800 0.8800 36,474 -0.04(-3.83%)
Sep 29, 2020 0.8700 0.9500 0.8600 0.9150 40,549 +0.09(+10.91%)
Sep 28, 2020 0.8600 0.9100 0.6540 0.8250 61,765 -0.04(-4.07%)
Sep 25, 2020 0.9600 0.9600 0.5900 0.8600 89,700 +0.02(+2.38%)
Sep 24, 2020 0.8300 0.8850 0.6300 0.8400 47,418 +0.02(+1.82%)
Sep 23, 2020 0.7800 0.8300 0.7600 0.8250 36,232 +0.02(+3.12%)
Sep 22, 2020 0.7100 0.8200 0.6550 0.8000 48,544 +0.09(+12.68%)
Sep 21, 2020 0.8001 0.8001 0.6600 0.7100 63,039 -0.17(-19.32%)
Sep 18, 2020 0.8000 0.9600 0.8000 0.8800 31,300 -0.01(-1.12%)
Sep 17, 2020 1.000 1.000 0.7851 0.8900 97,008 +0.09(+11.25%)
Sep 16, 2020 0.7800 0.8500 0.7700 0.8000 61,240 +0.05(+6.67%)
Sep 15, 2020 0.8000 0.8799 0.7500 0.7500 28,243 -0.11(-12.79%)
Sep 14, 2020 0.7501 0.8799 0.7501 0.8600 17,893 +0.11(+14.67%)
Sep 11, 2020 0.8300 0.8500 0.7500 0.7500 14,200 -0.10(-11.76%)
Sep 10, 2020 0.8500 0.8500 0.8150 0.8500 26,779 +0.03(+3.66%)
Sep 09, 2020 0.8500 0.9800 0.8200 0.8200 9,402 -0.10(-10.87%)
Sep 08, 2020 1.025 1.025 0.8500 0.9200 7,952 +0.07(+8.24%)
Sep 04, 2020 0.7300 0.9600 0.7300 0.8500 14,500 -0.11(-11.46%)
Sep 03, 2020 0.6701 0.9900 0.6701 0.9600 23,945 +0.02(+2.67%)
Sep 02, 2020 0.9000 0.9500 0.9000 0.9350 18,710 -0.02(-2.45%)
Sep 01, 2020 1.180 1.180 0.9500 0.9585 56,598 -0.21(-18.08%)
Aug 31, 2020 1.315 1.400 1.080 1.170 33,959 -0.14(-10.69%)
Aug 28, 2020 1.450 1.575 1.110 1.310 34,900 -0.19(-12.67%)
Aug 27, 2020 1.050 1.550 1.050 1.500 55,850 +0.30(+25.00%)
Aug 26, 2020 1.870 1.870 1.050 1.200 101,244 -0.67(-35.83%)
Aug 25, 2020 1.800 1.890 1.610 1.870 48,256 +0.07(+3.89%)
Aug 24, 2020 1.810 1.910 1.790 1.800 34,987 +0.01(+0.56%)
Aug 21, 2020 1.800 2.500 1.690 1.790 121,300 +0.09(+5.29%)
Aug 20, 2020 1.695 1.750 1.625 1.700 58,560 +0.06(+3.66%)
Aug 19, 2020 1.550 1.670 1.550 1.640 58,319 +0.09(+5.81%)
Aug 18, 2020 1.440 1.590 1.420 1.550 53,873 +0.09(+6.16%)
Aug 17, 2020 1.420 1.510 1.350 1.460 40,827 +0.10(+7.35%)
Aug 14, 2020 1.350 1.510 1.300 1.360 86,100 -0.01(-1.09%)
Aug 13, 2020 1.280 1.450 1.250 1.375 46,845 +0.11(+8.70%)
Aug 12, 2020 1.350 1.350 1.040 1.265 71,926 +0.00(+0.40%)
Aug 11, 2020 1.170 1.280 1.170 1.260 61,876 +0.07(+5.88%)
Aug 10, 2020 1.161 1.200 1.100 1.190 42,500 +0.06(+5.31%)
Aug 07, 2020 1.050 1.190 0.9250 1.130 54,600 +0.12(+11.88%)
Aug 06, 2020 1.000 1.120 0.9600 1.010 48,480 -0.01(-0.98%)
Aug 05, 2020 0.9700 1.080 0.9700 1.020 19,176 +0.08(+8.51%)
Aug 04, 2020 1.100 1.100 0.9400 0.9400 34,362 -0.13(-12.15%)
Aug 03, 2020 1.100 1.100 1.040 1.070 29,001 +0.01(+0.94%)
Jul 31, 2020 1.020 1.080 0.9900 1.060 48,300 +0.12(+12.77%)
Jul 30, 2020 0.9400 1.040 0.8000 0.9400 60,695 +0.04(+4.44%)
Jul 29, 2020 0.9300 0.9400 0.8900 0.9000 36,222 +0.02(+2.27%)
Jul 28, 2020 0.9400 0.9400 0.8650 0.8800 5,892 +0.02(+2.33%)
Jul 27, 2020 0.9000 0.9400 0.7800 0.8600 30,812 -0.02(-2.27%)
Jul 24, 2020 0.6605 1.030 0.6605 0.8800 8,200 +0.04(+4.76%)
Jul 23, 2020 0.8300 0.8400 0.2001 0.8400 21,053 -0.04(-4.55%)
Jul 22, 2020 1.030 1.040 0.8700 0.8800 10,149 -0.11(-11.11%)
Jul 21, 2020 0.9700 1.030 0.8701 0.9900 14,206 -0.03(-2.94%)
Jul 20, 2020 0.9700 1.050 0.9700 1.020 21,565 +0.07(+7.37%)
Jul 17, 2020 0.9450 1.020 0.9450 0.9500 30,600 +0.01(+1.06%)
Jul 16, 2020 0.9000 1.000 0.8950 0.9400 24,380 +0.06(+6.82%)
Jul 15, 2020 0.8500 0.8900 0.7700 0.8800 18,915 +0.07(+8.64%)
Jul 14, 2020 0.8800 0.8800 0.7600 0.8100 21,997 +0.01(+1.25%)
Jul 13, 2020 0.7350 0.8000 0.7350 0.8000 12,425 +0.05(+6.67%)
Jul 10, 2020 0.9000 0.9000 0.6700 0.7500 25,200 +0.08(+11.94%)
Jul 09, 2020 0.5125 0.8000 0.5125 0.6700 32,862 +0.02(+3.08%)
Jul 07, 2020 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Jul 06, 2020 0.5900 0.6000 0.4990 0.6000 7,461 +0.01(+1.69%)
Jul 02, 2020 0.3000 0.5900 0.2900 0.5900 28,500 +0.39(+195.00%)
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.