Comet Lithium Corporation Historical Data - CLIC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Comet Lithium Corporation (CLIC)
Comet Lithium Corporation (CLIC) Historical

Comet Lithium Corporation (CLIC)

0.325

-0.01

( -2.99% )

Updated: 09:51:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-4.41176470588	0.34	0.355	0.325	8729	0.34052155	CS
4	0.005	1.5625	0.32	0.365	0.285	15783	0.32313563	CS
12	-0.02	-5.79710144928	0.345	0.425	0.285	17735	0.32898125	CS
26	-0.215	-39.8148148148	0.54	0.6	0.285	28984	0.39837446	CS
52	-0.295	-47.5806451613	0.62	0.75	0.285	44501	0.4449293	CS
156	-0.295	-47.5806451613	0.62	0.75	0.285	44501	0.4449293	CS
260	-0.295	-47.5806451613	0.62	0.75	0.285	44501	0.4449293	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716414000	0.335	-0.005	-1.47	0.35	0.355	0.335	7500
1716327600	0.34	-0.015	-4.23	0.34	0.34	0.34	9500
1715982000	0.355	0.015	4.41	0.34	0.355	0.34	3714
1715895600	0.34	-0.01	-2.86	0.34	0.34	0.34	14201
1715809200	0.35	0.0050001	1.45	0.35	0.35	0.35	5500
1715722800	0.3449999	0.0249999	7.81	0.3449999	0.3449999	0.3449999	4800
1715636400	0.32	-0.045	-12.33	0.35	0.35	0.32	25075
1715377200	0.365	0.045	14.06	0.34	0.365	0.34	13500
1715290800	0.32	-0.005	-1.54	0.32	0.32	0.32	8500
1715204400	0.325	-0.015	-4.41	0.325	0.325	0.325	6500
1715118000	0.34	0	0.00	0.34	0.34	0.34	0
1715031600	0.34	0	0.00	0.34	0.34	0.34	0
1714772400	0.34	0.015	4.62	0.34	0.34	0.33	50970
1714686000	0.325	-0.015	-4.41	0.325	0.325	0.325	3500
1714599600	0.34	0.03	9.68	0.3	0.34	0.3	19000
1714513200	0.31	0	0.00	0.31	0.31	0.31	0
1714426800	0.31	0.015	5.08	0.3	0.31	0.3	10500
1714167600	0.295	0	0.00	0.295	0.295	0.295	0
1714081200	0.295	-0.02	-6.35	0.32	0.32	0.295	28000
1713994800	0.315	0	0.00	0.315	0.315	0.315	0
1713908400	0.315	-0.03	-8.70	0.3449999	0.3449999	0.315	28092
1713822000	0.3449999	-0.025	-6.76	0.3449999	0.3449999	0.3449999	7142
1713562800	0.37	0	0.00	0.37	0.37	0.37	500
1713476400	0.37	0.02	5.71	0.365	0.37	0.365	34000
1713390000	0.35	-0.015	-4.11	0.35	0.35	0.35	5068
1713303600	0.365	0	0.00	0.365	0.365	0.365	0
1713217200	0.365	0.03	8.96	0.36	0.37	0.36	12600
1712958000	0.335	0.015	4.69	0.315	0.34	0.315	23000
1712871600	0.32	0.01	3.23	0.32	0.32	0.32	7500
1712785200	0.31	-0.02	-6.06	0.355	0.355	0.305	99707
1712698800	0.33	-0.02	-5.71	0.33	0.335	0.33	16028
1712612400	0.35	0.01	2.94	0.34	0.35	0.34	8500
1712353200	0.34	0.02	6.25	0.34	0.34	0.34	8520
1712266800	0.32	0.02	6.67	0.335	0.355	0.32	45000
1712180400	0.3	0	0.00	0.3	0.3	0.3	312
1712094000	0.3	-0.01	-3.23	0.305	0.305	0.3	23500
1712007600	0.31	-0.01	-3.13	0.31	0.31	0.3	13130
1711662000	0.32	0.01	3.23	0.32	0.32	0.32	7025
1711575600	0.31	0.01	3.33	0.305	0.31	0.305	5000
1711489200	0.3	0.01	3.45	0.3	0.3	0.3	11500
1711402800	0.29	-0.01	-3.33	0.3	0.3	0.29	26000
1711143600	0.3	-0.025	-7.69	0.32	0.32	0.3	31606
1711057200	0.325	0.01	3.17	0.3449999	0.3449999	0.32	30730
1710970800	0.315	-0.025	-7.35	0.335	0.335	0.315	12000
1710884400	0.34	0	0.00	0.34	0.34	0.34	3357
1710798000	0.34	0.005	1.49	0.35	0.35	0.34	4500
1710538800	0.335	0	0.00	0.35	0.35	0.335	15900
1710452400	0.335	-0.005	-1.47	0.33	0.335	0.325	15000
1710366000	0.34	0	0.00	0.3449999	0.3449999	0.34	20857
1710279600	0.34	-0.035	-9.33	0.375	0.38	0.34	61342
1710193200	0.375	-0.025	-6.25	0.38	0.38	0.375	23142
1709937600	0.4	0	0.00	0.4	0.4	0.4	9857
1709851200	0.4	-0.005	-1.23	0.4	0.4	0.4	928
1709764800	0.405	0.005	1.25	0.39	0.425	0.39	13800
1709678400	0.4	0.02	5.26	0.4	0.4	0.4	1775
1709592000	0.38	0.01	2.70	0.4	0.4	0.38	6501
1709332800	0.37	0.03	8.82	0.355	0.37	0.355	8500
1709246400	0.34	-0.005	-1.45	0.3449999	0.35	0.34	45500
1709160000	0.3449999	-0.04	-10.39	0.3449999	0.3449999	0.3449999	5001
1709073600	0.385	0.01	2.67	0.38	0.385	0.38	19500
1708987200	0.375	0	0.00	0.375	0.375	0.375	0
1708728000	0.375	0.015	4.17	0.375	0.375	0.375	5077

Credit Agricole CIB Fina...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions