CLP Holdings Limited (CLPHF)
OTCMKTS
· Delayed Price · Currency is USD
8.29
+0.11 (1.34%)
Mar 7, 2025, 4:00 PM EST
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Mar 10, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.05% | 965 |
| Mar 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Mar 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Mar 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 6,039 |
| Mar 4, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Mar 3, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 965 |
| Feb 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.06% | 15,479 |
| Feb 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.37% | 11,842 |
| Feb 26, 2025 | 8.15 | 8.41 | 8.15 | 8.41 | 8.41 | 0.60% | 5,166 |
| Feb 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.11% | 16,288 |
| Feb 24, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Feb 21, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Feb 20, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 6.79% | 133 |
| Feb 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 6.73% | 327 |
| Feb 18, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 16 |
| Feb 14, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -5.50% | 319 |
| Feb 13, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 6.37% | 1,036 |
| Feb 12, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Feb 11, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -6.79% | 304 |
| Feb 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 35 |
| Feb 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 16 |
| Feb 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.43% | 182 |
| Feb 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.35% | 3,743 |
| Feb 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 20 |
| Feb 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 13 |
| Jan 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 6 |
| Jan 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 94 |
| Jan 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 114 |
| Jan 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 113 |
| Jan 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4 |
| Jan 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.36% | 430 |
| Jan 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Jan 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 6.46% | 1,332 |
| Jan 17, 2025 | 8.75 | 8.75 | 8.20 | 8.20 | 8.20 | -1.20% | 473 |
| Jan 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.82% | 22,683 |
| Jan 15, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Jan 14, 2025 | 8.26 | 8.72 | 8.26 | 8.72 | 8.72 | 0.81% | 4,314 |
| Jan 13, 2025 | 8.16 | 8.65 | 8.16 | 8.65 | 8.65 | -0.23% | 4,639 |
| Jan 10, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.38% | 17,101 |
| Jan 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | 300 |
| Jan 7, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 5.00% | 5,720 |
| Jan 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.67% | 2,505 |
| Dec 26, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | 123 |