Clip Money Inc. (TSXV: CLIP)
Canada
· Delayed Price · Currency is CAD 0.275
0.00 (0.00%)
Dec 19, 2024, 9:55 AM EST
Clip Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Dec 19, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 21,000 |
| Dec 18, 2024 | 0.27 | 0.30 | 0.26 | 0.28 | - | 10.00% | 106,000 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Dec 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 25,001 |
| Dec 13, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 9,500 |
| Dec 12, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 25,000 |
| Dec 11, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 12,000 |
| Dec 10, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Dec 9, 2024 | 0.26 | 0.26 | 0.22 | 0.24 | - | -7.69% | 102,500 |
| Dec 6, 2024 | 0.23 | 0.26 | 0.22 | 0.26 | - | 20.93% | 52,600 |
| Dec 5, 2024 | 0.27 | 0.27 | 0.22 | 0.22 | - | -18.87% | 15,500 |
| Dec 4, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.92% | 3,500 |
| Dec 3, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | - | -8.77% | 10,000 |
| Dec 2, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 2,000 |
| Nov 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 14,000 |
| Nov 28, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 2,000 |
| Nov 27, 2024 | 0.25 | 0.29 | 0.25 | 0.29 | - | 28.89% | 81,000 |
| Nov 26, 2024 | 0.26 | 0.26 | 0.22 | 0.23 | - | -8.16% | 63,000 |
| Nov 25, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 45,024 |
| Nov 22, 2024 | 0.25 | 0.25 | 0.22 | 0.24 | - | -7.84% | 36,300 |
| Nov 21, 2024 | 0.24 | 0.28 | 0.23 | 0.26 | - | 6.25% | 43,000 |
| Nov 20, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 11,000 |
| Nov 19, 2024 | 0.25 | 0.25 | 0.20 | 0.25 | - | 13.64% | 124,000 |
| Nov 18, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.33% | 18,000 |
| Nov 15, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Nov 14, 2024 | 0.20 | 0.23 | 0.20 | 0.22 | - | 10.26% | 58,025 |
| Nov 13, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | - | -2.50% | 45,000 |
| Nov 12, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | 17.65% | 9,000 |
| Nov 11, 2024 | 0.17 | 0.20 | 0.17 | 0.17 | - | -5.56% | 149,000 |
| Nov 8, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 11,500 |
| Nov 7, 2024 | 0.18 | 0.18 | 0.16 | 0.18 | - | 2.86% | 129,500 |
| Nov 6, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 12,000 |
| Nov 5, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Nov 4, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 25,000 |
| Nov 1, 2024 | 0.20 | 0.20 | 0.17 | 0.18 | - | -10.26% | 29,500 |
| Oct 31, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 4,500 |
| Oct 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 3,000 |
| Oct 29, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 5,000 |
| Oct 28, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 3,000 |
| Oct 25, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 6,500 |
| Oct 24, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 2,000 |
| Oct 23, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 7,000 |
| Oct 22, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Oct 21, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 18,500 |
| Oct 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Oct 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,400 |
| Oct 16, 2024 | 0.21 | 0.21 | 0.18 | 0.19 | - | - | 38,500 |
| Oct 15, 2024 | 0.22 | 0.23 | 0.19 | 0.19 | - | -13.64% | 56,893 |
| Oct 11, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Oct 10, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Oct 9, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 3,500 |
| Oct 8, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 3,000 |
| Oct 7, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 18,500 |
| Oct 4, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,500 |
| Oct 3, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,500 |
| Oct 2, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 1,000 |
| Oct 1, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 2,000 |
| Sep 30, 2024 | 0.22 | 0.22 | 0.20 | 0.22 | - | -2.27% | 79,500 |
| Sep 27, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 9,000 |
| Sep 26, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 3,000 |
| Sep 25, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 3,000 |
| Sep 24, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 3,000 |
| Sep 23, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 3,000 |
| Sep 20, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 1,500 |
| Sep 19, 2024 | 0.22 | 0.22 | 0.20 | 0.22 | - | -2.27% | 65,500 |
| Sep 18, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | - | 4.76% | 73,000 |
| Sep 17, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Sep 16, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 3,000 |
| Sep 13, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 3,021 |
| Sep 12, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -8.33% | 2,500 |
| Sep 11, 2024 | 0.21 | 0.24 | 0.20 | 0.24 | - | 14.29% | 7,000 |
| Sep 10, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | - | - | 16,800 |
| Sep 9, 2024 | 0.26 | 0.26 | 0.21 | 0.21 | - | -19.23% | 121,750 |
| Sep 6, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,018 |
| Sep 5, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 1,000 |
| Sep 4, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | - | -5.88% | 2,500 |
| Sep 3, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.51% | 500 |
| Aug 30, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 25,500 |
| Aug 29, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | - | -2.08% | 57,000 |
| Aug 28, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 39,700 |
| Aug 27, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 1,023 |
| Aug 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | -9.43% | 1,000 |
| Aug 23, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Aug 22, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Aug 21, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Aug 20, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,500 |
| Aug 19, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,101 |
| Aug 16, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10.42% | 1,000 |
| Aug 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 3,000 |
| Aug 14, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.20% | 2,000 |
| Aug 13, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.08% | 1,000 |
| Aug 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 1,000 |
| Aug 9, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 8, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 7, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 2,000 |
| Aug 6, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | - | 9.52% | 2,500 |
| Aug 2, 2024 | 0.25 | 0.25 | 0.21 | 0.21 | - | -4.55% | 55,000 |
| Aug 1, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | - | -4.35% | 14,000 |
| Jul 31, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | - | - | 41,500 |