Historical Stock Prices

CLLZF 
$0.0288
*  
0.0157
119.85 %
Get CLLZF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CLLZF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.0238 0.0288 0.0238 0.0288 100,046
04/23/2015 0.0143 0.0143 0.0111 0.0131 13,500
04/22/2015 0.0108 0.0131 0.01 0.0131 261,817
04/21/2015 0.0071 0.0071 0.0071 0.0071 00
04/20/2015 0.0071 0.0071 0.0071 0.0071 1,400
04/17/2015 0.0109 0.0109 0.0109 0.0109 8,000
04/16/2015 0.0147 0.0147 0.0097 0.01 242,000
04/15/2015 0.011 0.0146 0.011 0.0146 6,460
04/14/2015 0.011 0.011 0.011 0.011 00
04/13/2015 0.0129 0.0129 0.011 0.011 4,000
04/10/2015 0.011 0.0147 0.011 0.011 76,223
04/09/2015 0.017 0.017 0.01 0.0147 114,250
04/08/2015 0.019 0.019 0.019 0.019 60,000
04/07/2015 0.02 0.02 0.02 0.02 1,500
04/06/2015 0.015 0.02 0.015 0.02 15,800
04/02/2015 0.0178 0.0178 0.0178 0.0178 00
04/01/2015 0.0178 0.0178 0.0178 0.0178 1,000
03/31/2015 0.0163 0.0163 0.0163 0.0163 00
03/30/2015 0.0163 0.0163 0.0163 0.0163 200
03/27/2015 0.0172 0.0172 0.014 0.0162 25,333
03/26/2015 0.015 0.024 0.015 0.024 850
03/25/2015 0.0171 0.018 0.0162 0.0162 6,500
03/24/2015 0.025 0.025 0.025 0.025 00
03/23/2015 0.025 0.025 0.025 0.025 16,000
03/20/2015 0.02 0.02 0.02 0.02 00
03/19/2015 0.02 0.02 0.02 0.02 00
03/18/2015 0.02 0.02 0.02 0.02 00
03/17/2015 0.02 0.02 0.02 0.02 00
03/16/2015 0.02 0.02 0.02 0.02 00
03/13/2015 0.02 0.02 0.02 0.02 3,000
03/12/2015 0.026 0.0265 0.026 0.0265 7,608
03/11/2015 0.022 0.022 0.022 0.022 00
03/10/2015 0.022 0.022 0.022 0.022 3,000
03/09/2015 0.023 0.023 0.023 0.023 00
03/06/2015 0.022 0.023 0.022 0.023 11,000
03/05/2015 0.023 0.023 0.023 0.023 2,100
03/04/2015 0.0253 0.0253 0.0253 0.0253 400
03/03/2015 0.0226 0.0226 0.0226 0.0226 00
03/02/2015 0.0321 0.0321 0.0226 0.0226 20,500
02/27/2015 0.022 0.022 0.022 0.022 2,000
02/26/2015 0.0256 0.0256 0.0256 0.0256 00
02/25/2015 0.0256 0.0256 0.0256 0.0256 00
02/24/2015 0.0256 0.0256 0.0256 0.0256 00
02/23/2015 0.0256 0.0256 0.0256 0.0256 00
02/20/2015 0.0256 0.0256 0.0256 0.0256 00
02/19/2015 0.0256 0.0256 0.0256 0.0256 200
02/18/2015 0.025 0.025 0.025 0.025 1,000
02/17/2015 0.031 0.031 0.031 0.031 400
02/13/2015 0.0332 0.0332 0.0332 0.0332 00
02/12/2015 0.0332 0.0332 0.0332 0.0332 600
02/11/2015 0.0302 0.0389 0.0302 0.0318 21,998
02/10/2015 0.0389 0.0389 0.0389 0.0389 00
02/09/2015 0.0389 0.0389 0.0389 0.0389 9,998
02/06/2015 0.0399 0.0399 0.0331 0.0331 8,056
02/05/2015 0.0346 0.0399 0.033 0.0399 43,700
02/04/2015 0.0312 0.0312 0.0312 0.0312 00
02/03/2015 0.0346 0.0346 0.0312 0.0312 6,400
02/02/2015 0.0346 0.0346 0.0346 0.0346 11,500
01/30/2015 0.0346 0.0346 0.0346 0.0346 17,900
01/29/2015 0.034 0.034 0.034 0.034 00
01/28/2015 0.034 0.034 0.034 0.034 350
01/27/2015 0.035 0.035 0.035 0.035 3,000
01/26/2015 0.034 0.034 0.034 0.034 502
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?