Clime Capital Limited Historical Data - CAM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Australia
ASX
Clime Capital Limited (CAM)
Clime Capital Limited (CAM) Historical

Clime Capital Limited (CAM)

0.70

0.00

(0.00%)

Closed April 17 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.44927536232	0.69	0.72	0.675	182516	0.69777932	DE
4	-0.055	-7.28476821192	0.755	0.78	0.675	126064	0.7229826	DE
12	-0.085	-10.8280254777	0.785	0.79	0.675	138143	0.75518677	DE
26	-0.1	-12.5	0.8	0.81	0.675	103988	0.76955742	DE
52	-0.14	-16.6666666667	0.84	0.84	0.675	94085	0.78837974	DE
156	-0.16	-18.6046511628	0.86	0.895	0.675	75927	0.81189583	DE
260	-0.03	-4.1095890411	0.73	0.975	0.675	92643	0.84058387	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744784100	0.7	0.0025	0.36	0.6949999	0.7	0.6949999	81309
1744697700	0.6975	-0.0025	-0.36	0.7	0.7	0.6975	146274
1744611300	0.7	0	0.00	0.7	0.7	0.7	48967
1744352100	0.7	0	0.00	0.715	0.715	0.7	18681
1744265700	0.7	0.0225	3.32	0.675	0.72	0.675	624841
1744179300	0.6775	-0.0175	-2.52	0.6899999	0.6899999	0.6775	73816
1744092900	0.6949999	0.005	0.72	0.6899999	0.6949999	0.685	113316
1744006500	0.6899999	-0.035	-4.83	0.725	0.725	0.685	236941
1743743700	0.725	-0.01	-1.36	0.735	0.735	0.725	55918
1743657300	0.735	-0.02	-2.65	0.78	0.78	0.715	204074
1743570900	0.755	0	0.00	0.775	0.78	0.755	190006
1743484500	0.755	-0.01	-1.31	0.7625	0.78	0.755	188536
1743398100	0.765	0.015	2.00	0.755	0.765	0.75	29154
1743138900	0.75	-0.005	-0.66	0.76	0.765	0.75	47961
1743052500	0.755	-0.0025	-0.33	0.755	0.755	0.75	56682
1742966100	0.7574999	0.0074999	1.00	0.755	0.76	0.755	60912
1742879700	0.75	0	0.00	0.75	0.755	0.75	21472
1742793300	0.75	0.005	0.67	0.75	0.75	0.75	67250
1742534100	0.745	-0.03	-3.87	0.76	0.76	0.74	228747
1742447700	0.775	0.025	3.33	0.755	0.775	0.755	100727
1742361300	0.75	0	0.00	0.755	0.755	0.75	7014
1742274900	0.75	0	0.00	0.75	0.75	0.75	0
1742188500	0.75	-0.005	-0.66	0.76	0.765	0.75	79578
1741929300	0.755	0	0.00	0.76	0.77	0.75	94569
1741842900	0.755	0.005	0.67	0.75	0.755	0.75	14042
1741756500	0.75	-0.01	-1.32	0.755	0.76	0.75	74845
1741670100	0.76	0	0.00	0.76	0.76	0.76	9894
1741583700	0.76	0	0.00	0.755	0.765	0.755	77305
1741324500	0.76	0	0.00	0.765	0.765	0.755	32294
1741238100	0.76	0.005	0.66	0.775	0.775	0.76	52905
1741151700	0.755	-0.02	-2.58	0.775	0.775	0.755	189388
1741065300	0.775	0	0.00	0.775	0.775	0.775	23419
1740978900	0.775	0.005	0.65	0.78	0.78	0.77	95743
1740719700	0.77	-0.015	-1.91	0.775	0.785	0.77	51016
1740633300	0.785	0.01	1.29	0.775	0.785	0.775	48557
1740546900	0.775	0.005	0.65	0.77	0.785	0.765	94907
1740460500	0.77	0.005	0.65	0.78	0.785	0.77	33905
1740374100	0.765	-0.02	-2.55	0.785	0.785	0.765	25588
1740114900	0.785	0.02	2.61	0.765	0.785	0.765	122079
1740028500	0.765	0	0.00	0.77	0.785	0.765	560734
1739942100	0.765	-0.005	-0.65	0.77	0.78	0.765	302050
1739855700	0.77	-0.005	-0.65	0.775	0.775	0.77	2202460
1739769300	0.775	0.005	0.65	0.77	0.775	0.77	51028
1739510100	0.77	-0.005	-0.65	0.775	0.7775	0.77	118238
1739423700	0.775	-0.005	-0.64	0.7775	0.7775	0.775	207738
1739337300	0.78	0.0025	0.32	0.78	0.78	0.78	2
1739250900	0.7775	0.0025	0.32	0.7775	0.7775	0.7775	20031
1739164500	0.775	-0.0025	-0.32	0.78	0.78	0.775	115251
1738905300	0.7775	0	0.00	0.78	0.78	0.7775	77583
1738818900	0.7775	-0.0025	-0.32	0.78	0.78	0.7775	76729
1738732500	0.78	0.0025	0.32	0.78	0.78	0.78	13181
1738646100	0.7775	0	0.00	0.7775	0.78	0.7775	137839
1738559700	0.7775	0	0.00	0.78	0.78	0.7775	7579
1738300500	0.7775	-0.0025	-0.32	0.775	0.78	0.775	57702
1738214100	0.78	0.005	0.65	0.78	0.78	0.775	50711
1738127700	0.775	-0.005	-0.64	0.785	0.785	0.775	64900
1738041300	0.78	-0.005	-0.64	0.785	0.785	0.78	55036
1737695700	0.785	0.005	0.64	0.785	0.79	0.775	185536
1737609300	0.78	-0.005	-0.64	0.78	0.78	0.78	9379
1737522900	0.785	0.005	0.64	0.785	0.785	0.78	57274
1737436500	0.78	-0.005	-0.64	0.785	0.785	0.78	88247
1737350100	0.785	-0.005	-0.63	0.79	0.79	0.785	56035
1737090900	0.79	0.005	0.64	0.785	0.79	0.78	34078

Reseau Ferre de France R...

Compagnie De Saint-gobain

Deutsche Rohstoff

FD Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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