CELTF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1.4625 | -0.04 | -2.82% | 1.4625 | 1.4625 | 1.4625 | 1,000 |
Jun 13 2024 | 1.505 | 0.08 | 5.99% | 1.4364 | 1.505 | 1.4364 | 1,825 |
Jun 12 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
Jun 11 2024 | 1.42 | -0.04 | -2.74% | 1.42 | 1.42 | 1.42 | 500 |
Jun 10 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
Jun 07 2024 | 1.46 | -0.12 | -7.59% | 1.46 | 1.46 | 1.46 | 350 |
Jun 06 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0 |
Jun 05 2024 | 1.58 | 0.06 | 3.61% | 1.58 | 1.58 | 1.58 | 700 |
Jun 04 2024 | 1.525 | 0.00 | 0.07% | 1.525 | 1.525 | 1.525 | 525 |
Jun 03 2024 | 1.524 | -0.03 | -2.21% | 1.59 | 1.59 | 1.524 | 650 |
May 31 2024 | 1.5585 | 0.00 | 0.00% | 1.5585 | 1.5585 | 1.5585 | 0 |
May 30 2024 | 1.5585 | 0.02 | 1.20% | 1.542 | 1.5585 | 1.5387 | 4,895 |
May 29 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 1,000 |
May 28 2024 | 1.54 | -0.05 | -2.84% | 1.5899 | 1.5899 | 1.54 | 6,522 |
May 24 2024 | 1.585 | 0.04 | 2.92% | 1.5685 | 1.585 | 1.5685 | 395 |
May 23 2024 | 1.54 | -0.05 | -3.07% | 1.5444 | 1.589 | 1.54 | 4,012 |
May 22 2024 | 1.5887 | -0.04 | -2.23% | 1.6001 | 1.6001 | 1.5887 | 7,456 |
May 21 2024 | 1.625 | -0.01 | -0.31% | 1.6005 | 1.63 | 1.6005 | 7,000 |
May 20 2024 | 1.63 | 0.01 | 0.49% | 1.63 | 1.63 | 1.63 | 530 |
May 17 2024 | 1.622 | 0.02 | 1.06% | 1.61 | 1.622 | 1.61 | 2,030 |
May 16 2024 | 1.605 | 0.08 | 4.90% | 1.605 | 1.605 | 1.605 | 234 |
May 15 2024 | 1.53 | -0.05 | -2.86% | 1.58 | 1.5903 | 1.53 | 3,000 |
May 14 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 0 |
May 13 2024 | 1.575 | 0.01 | 0.96% | 1.56 | 1.58 | 1.56 | 3,100 |
May 10 2024 | 1.56 | -0.04 | -2.50% | 1.585 | 1.585 | 1.56 | 2,900 |
May 09 2024 | 1.60 | 0.05 | 3.23% | 1.56 | 1.60 | 1.55 | 22,515 |
May 08 2024 | 1.55 | -0.05 | -3.05% | 1.55 | 1.60 | 1.5357 | 4,961 |
May 07 2024 | 1.5988 | 0.04 | 2.49% | 1.57 | 1.60 | 1.5484 | 2,176 |
May 06 2024 | 1.56 | 0.04 | 2.30% | 1.549 | 1.60 | 1.49 | 12,350 |
May 03 2024 | 1.525 | 0.04 | 3.04% | 1.532 | 1.545 | 1.525 | 1,750 |
May 02 2024 | 1.48 | -0.05 | -3.39% | 1.537 | 1.58 | 1.48 | 18,118 |
May 01 2024 | 1.532 | -0.02 | -1.16% | 1.532 | 1.532 | 1.532 | 4,250 |
Apr 30 2024 | 1.55 | -0.02 | -0.96% | 1.58 | 1.58 | 1.55 | 300 |
Apr 29 2024 | 1.565 | -0.02 | -0.95% | 1.60 | 1.60 | 1.565 | 38,805 |
Apr 26 2024 | 1.58 | 0.09 | 6.04% | 1.57 | 1.58 | 1.555 | 6,302 |
Apr 25 2024 | 1.49 | -0.07 | -4.58% | 1.52 | 1.52 | 1.49 | 9,101 |
Apr 24 2024 | 1.5615 | 0.02 | 1.07% | 1.5615 | 1.5615 | 1.5615 | 200 |
Apr 23 2024 | 1.545 | 0.00 | 0.00% | 1.545 | 1.545 | 1.545 | 0 |
Apr 22 2024 | 1.545 | -0.04 | -2.59% | 1.55 | 1.55 | 1.5203 | 70,717 |
Apr 19 2024 | 1.586 | -0.01 | -0.51% | 1.555 | 1.586 | 1.55 | 17,500 |
Apr 18 2024 | 1.5942 | 0.00 | 0.00% | 1.5942 | 1.5942 | 1.5942 | 0 |
Apr 17 2024 | 1.5942 | 0.00 | 0.26% | 1.60 | 1.61 | 1.56 | 4,738 |
Apr 16 2024 | 1.59 | 0.01 | 0.53% | 1.54 | 1.61 | 1.54 | 9,587 |
Apr 15 2024 | 1.5816 | 0.01 | 0.67% | 1.59 | 1.602 | 1.5816 | 2,702 |
Apr 12 2024 | 1.571 | -0.04 | -2.42% | 1.61 | 1.638 | 1.571 | 48,924 |
Apr 11 2024 | 1.61 | 0.03 | 1.90% | 1.605 | 1.61 | 1.585 | 11,097 |
Apr 10 2024 | 1.58 | -0.03 | -1.56% | 1.57 | 1.595 | 1.52 | 11,648 |
Apr 09 2024 | 1.605 | 0.05 | 3.55% | 1.55 | 1.605 | 1.55 | 16,555 |
Apr 08 2024 | 1.55 | 0.05 | 3.68% | 1.495 | 1.55 | 1.4905 | 58,880 |
Apr 05 2024 | 1.495 | 0.01 | 0.88% | 1.45 | 1.50 | 1.45 | 30,052 |
Apr 04 2024 | 1.482 | 0.00 | 0.14% | 1.44 | 1.482 | 1.43 | 35,150 |
Apr 03 2024 | 1.48 | 0.00 | 0.00% | 1.46 | 1.48 | 1.46 | 3,485 |
Apr 02 2024 | 1.48 | 0.08 | 6.02% | 1.428 | 1.48 | 1.428 | 604 |
Apr 01 2024 | 1.396 | 0.01 | 0.42% | 1.41 | 1.41 | 1.396 | 2,100 |
Mar 28 2024 | 1.3901 | 0.01 | 0.73% | 1.37 | 1.44 | 1.37 | 37,484 |
Mar 27 2024 | 1.38 | 0.05 | 3.76% | 1.3741 | 1.3806 | 1.35 | 22,036 |
Mar 26 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
Mar 25 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
Mar 22 2024 | 1.33 | -0.08 | -5.67% | 1.35 | 1.41 | 1.33 | 8,101 |
Mar 21 2024 | 1.41 | 0.06 | 4.44% | 1.41 | 1.41 | 1.40 | 18,620 |
Mar 20 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 2,087 |
Mar 19 2024 | 1.35 | 0.00 | 0.17% | 1.35 | 1.35 | 1.35 | 1,070 |
Mar 18 2024 | 1.3477 | -0.01 | -0.90% | 1.33 | 1.3477 | 1.33 | 36,000 |