Skip to main content
CLP Holdings Limited (CLPHY)
OTCMKTS · Delayed Price · Currency is USD
8.18
-0.20 (-2.39%)
Feb 27, 2025, 3:58 PM EST

CLP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20258.408.408.258.388.380.96%73,676
Feb 25, 20258.068.388.068.308.30-1.19%342,147
Feb 24, 20258.438.508.328.408.402.19%653,959
Feb 21, 20258.218.308.128.228.22-1.08%56,929
Feb 20, 20257.958.367.958.318.311.59%59,011
Feb 19, 20258.248.348.178.188.18-0.85%80,605
Feb 18, 20257.978.267.978.258.250.61%101,898
Feb 14, 20257.928.227.928.208.200.49%82,609
Feb 13, 20258.228.547.908.168.160.12%94,183
Feb 12, 20258.168.248.108.158.150.12%101,841
Feb 11, 20257.908.277.908.148.14-0.12%73,558
Feb 10, 20257.918.177.918.158.15-0.12%124,662
Feb 7, 20258.148.197.978.168.16-0.24%79,594
Feb 6, 20258.038.268.038.188.18-0.06%91,146
Feb 5, 20257.898.327.898.198.19-0.73%124,213
Feb 4, 20257.978.297.978.258.25-0.18%67,347
Feb 3, 20258.238.338.218.268.260.73%110,684
Jan 31, 20258.408.408.198.208.20-1.32%59,768
Jan 30, 20258.258.408.198.318.310.97%129,231
Jan 29, 20258.208.358.208.238.23-0.24%86,825
Jan 28, 20257.998.307.998.258.25-95,928
Jan 27, 20258.308.308.258.258.250.24%117,995
Jan 24, 20258.268.358.168.238.23-70,316
Jan 23, 20258.308.308.068.238.23-0.12%86,621
Jan 22, 20258.278.398.158.248.24-0.48%106,814
Jan 21, 20258.108.508.108.288.28-1.90%1,079,769
Jan 17, 20258.498.498.158.448.442.18%109,404
Jan 16, 20258.148.288.148.268.26-118,958
Jan 15, 20257.978.287.928.268.260.61%71,564
Jan 14, 20258.158.218.088.218.211.61%162,727
Jan 13, 20258.128.147.928.088.08-0.12%164,523
Jan 10, 20258.178.178.098.098.090.37%100,884
Jan 8, 20258.118.148.058.068.06-0.80%91,643
Jan 7, 20258.098.188.058.138.13-1.04%125,163
Jan 6, 20258.038.318.038.218.21-0.12%87,073
Jan 3, 20258.008.248.008.228.220.49%105,882
Jan 2, 20258.118.238.118.188.18-1.21%55,171
Dec 31, 20248.278.408.188.288.28-0.12%112,729
Dec 30, 20248.108.328.108.298.290.24%98,211
Dec 27, 20248.278.298.238.278.27-0.46%867,795
Dec 26, 20248.518.518.298.318.310.70%140,982
Dec 24, 20248.018.358.018.258.25-59,910
Dec 23, 20248.408.408.118.258.250.61%158,927
Dec 20, 20247.898.537.898.208.201.11%1,170,218
Dec 19, 20248.158.168.118.118.11-193,408
Dec 18, 20247.988.357.988.118.11-1.10%877,263
Dec 17, 20248.238.238.198.208.20-0.36%197,959
Dec 16, 20248.238.308.208.238.230.37%137,132
Dec 13, 20247.958.287.958.208.20-1.56%82,485
Dec 12, 20248.048.338.048.338.33-0.12%81,928
Dec 11, 20248.038.388.038.348.34-1.18%842,427
Dec 10, 20248.308.458.308.448.440.72%168,533
Dec 9, 20248.358.498.358.388.380.96%900,840
Dec 6, 20248.318.338.288.308.300.12%155,886
Dec 5, 20248.078.438.078.298.29-1.31%867,840
Dec 4, 20248.568.568.368.408.40-0.24%94,301
Dec 3, 20248.408.428.198.428.420.84%77,194
Dec 2, 20248.708.708.268.358.27-2.22%113,555
Nov 29, 20248.858.858.378.548.461.18%40,564
Nov 27, 20248.438.468.378.448.360.60%65,952
Nov 26, 20248.408.428.378.398.31-0.94%81,541
Nov 25, 20248.458.498.458.478.39-0.82%125,656
Nov 22, 20248.238.558.238.548.46-0.65%47,728
Nov 21, 20248.638.678.598.608.510.19%140,582
Nov 20, 20249.059.058.258.588.500.82%60,858
Nov 19, 20248.118.578.118.518.43-0.12%108,045
Nov 18, 20248.128.528.128.528.440.95%128,468
Nov 15, 20248.478.518.448.448.360.84%101,398
Nov 14, 20248.428.458.368.378.29-1.06%98,857
Nov 13, 20248.168.508.168.468.38-92,711
Nov 12, 20248.868.868.468.468.38-0.70%99,884
Nov 11, 20248.328.538.328.528.440.83%60,871
Nov 8, 20248.138.528.138.458.37-0.78%66,563
Nov 7, 20248.548.578.518.528.440.19%85,639
Nov 6, 20248.468.538.448.508.42-0.82%52,396
Nov 5, 20248.978.978.558.578.490.23%73,542
Nov 4, 20248.488.948.488.558.470.12%86,834
Nov 1, 20248.568.608.528.548.461.18%72,435
Oct 31, 20248.458.518.438.448.36-0.82%128,410
Oct 30, 20248.888.888.458.518.43-0.35%350,884
Oct 29, 20248.648.648.518.548.46-1.61%1,516,526
Oct 28, 20248.678.748.628.688.600.35%52,085
Oct 25, 20248.948.948.578.658.570.46%125,055
Oct 24, 20248.628.658.578.618.530.70%59,421
Oct 23, 20248.708.708.458.558.47-0.81%42,130
Oct 22, 20248.608.688.608.628.540.47%32,924
Oct 21, 20248.458.808.458.588.50-0.75%79,391
Oct 18, 20248.958.958.588.658.560.72%46,178
Oct 17, 20248.858.858.458.588.50-0.54%47,766
Oct 16, 20248.578.638.528.638.551.29%34,633
Oct 15, 20248.658.658.508.528.44-2.18%43,217
Oct 14, 20248.618.718.608.718.631.99%34,430
Oct 11, 20248.618.768.468.548.460.23%54,075
Oct 10, 20248.888.888.458.528.44-1.39%45,649
Oct 9, 20248.578.648.548.648.56-1.14%38,459
Oct 8, 20248.788.788.508.748.66-0.46%44,561
Oct 7, 20248.879.158.628.788.70-1.90%44,653
Oct 4, 20248.658.958.658.958.87-34,502
Oct 3, 20249.229.228.798.958.87-0.11%76,469
Oct 2, 20248.999.258.818.968.880.22%64,286