Dark

CHCLY
CITIZEN WATCH CO U/ADR
stock OTC

Inactive

Mar 1, 2021

17.79USD+18.167%(+2.74)102

Pre-market

0.00USD-100.000%(-15.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-01	17.7900	17.7900	17.7900	17.7900	+18.167%	102	0.000%
2020-12-14	15.0550	15.0550	15.0550	15.0550	-25.947%	103	+18.167%
2020-02-27	20.2300	20.3300	20.2300	20.3300	-2.024%	207	-12.494%
2020-02-24	20.7500	20.7500	20.7500	20.7500	-4.157%	100	-14.265%
2020-02-21	21.6500	21.6500	21.6500	21.6500	-4.373%	300	-17.829%
2020-02-14	22.6400	22.6400	22.6400	22.6400	-5.470%	100	-21.422%
2020-02-12	23.9500	23.9500	23.9500	23.9500	-10.333%	100	-25.720%
2020-01-21	26.7100	26.7100	26.7100	26.7100	-4.162%	100	-33.396%
2019-12-26	27.8700	27.8700	27.8700	27.8700	+1.419%	200	-36.168%
2019-12-19	27.4800	27.4800	27.4800	27.4800	-3.035%	199	-35.262%
2019-11-27	28.2800	28.3400	28.2800	28.3400	+3.055%	600	-37.227%
2019-11-22	27.5000	27.5000	27.5000	27.5000	+11.517%	100	-35.309%
2019-10-07	24.6600	24.6600	24.6600	24.6600	+0.530%	100	-27.859%
2019-09-26	24.5300	24.5300	24.5300	24.5300	+7.212%	100	-27.477%
2019-08-16	22.8800	22.8800	22.8800	22.8800	0.000%	200	-22.247%
2019-08-13	22.8800	22.8800	22.8800	22.8800	-4.944%	100	-22.247%
2019-08-08	24.0700	24.0700	24.0700	24.0700	+1.647%	100	-26.091%
2019-08-07	23.6800	23.6800	23.6800	23.6800	+0.127%	300	-24.873%
2019-06-05	23.6500	23.6500	23.6500	23.6500	-1.458%	112	-24.778%
2019-05-28	24.0400	24.0400	23.7000	24.0000	-10.280%	3,400	-25.875%
2019-05-08	26.7500	26.7500	26.7500	26.7500	-5.142%	300	-33.495%
2019-03-22	28.3100	28.3200	28.2000	28.2000	-3.259%	900	-36.915%
2019-03-04	29.1500	29.1500	29.1500	29.1500	-1.620%	200	-38.971%
2019-02-25	29.6300	29.6300	29.6300	29.6300	+2.811%	110	-39.960%
2019-02-19	28.8200	28.8200	28.8200	28.8200	+10.168%	100	-38.272%
2019-02-11	26.1600	26.1600	26.1600	26.1600	-2.931%	100	-31.995%
2019-02-06	27.1200	27.1200	26.9500	26.9500	+7.371%	860	-33.989%
2019-01-07	24.9800	25.1000	24.9800	25.1000	+1.210%	3,600	-29.124%
2019-01-04	24.8000	24.8000	24.8000	24.8000	-5.560%	700	-28.266%
2018-12-13	26.2600	26.2600	26.2600	26.2600	+0.267%	100	-32.254%
2018-11-30	26.1900	26.1900	26.1900	26.1900	+0.345%	100	-32.073%
2018-11-29	26.0600	26.1000	26.0600	26.1000	-11.164%	952	-31.839%
2018-11-09	29.3800	29.3800	29.3600	29.3800	+0.410%	600	-39.449%
2018-10-24	29.2600	29.2600	29.2600	29.2600	-5.338%	100	-39.200%
2018-10-10	31.0700	31.0700	30.9100	30.9100	-10.922%	200	-42.446%
2018-08-09	34.7000	34.7000	34.7000	34.7000	+5.120%	100	-48.732%
2018-08-03	33.0100	33.0100	33.0100	33.0100	+0.152%	200	-46.107%
2018-06-26	32.9600	32.9600	32.9600	32.9600	+1.697%	160	-46.025%
2018-06-25	32.4100	32.4100	32.4100	32.4100	-0.400%	160	-45.110%
2018-06-22	32.5400	32.5500	32.5400	32.5400	-16.199%	1,890	-45.329%
2018-05-11	38.8300	38.8300	38.8300	38.8300	+4.046%	100	-54.185%
2018-05-10	37.7100	37.7100	37.3200	37.3200	0.000%	700	-52.331%
2018-05-03	37.3200	37.3200	37.3200	37.3200	+5.364%	100	-52.331%
2018-04-02	35.4200	35.4200	35.4200	35.4200	+0.969%	151	-49.774%
2018-03-29	35.0800	35.0800	35.0800	35.0800	-4.492%	151	-49.287%
2018-03-22	36.7300	36.7300	36.7300	36.7300	+1.045%	100	-51.565%
2018-03-09	36.3500	36.3500	36.3500	36.3500	-2.807%	852	-51.059%
2018-02-13	37.4000	37.4000	37.4000	37.4000	+5.441%	125	-52.433%
2018-02-12	35.0800	35.4700	35.0800	35.4700	+1.925%	219	-49.845%
2018-02-09	34.8000	34.8000	34.8000	34.8000	-1.305%	120	-48.879%
2018-02-07	35.2600	35.2600	35.2600	35.2600	-4.522%	100	-49.546%
2018-02-05	36.9300	36.9300	36.9300	36.9300	+2.129%	101	-51.828%
2017-07-18	36.1600	36.1600	36.1600	36.1600	+0.472%	300	-50.802%
2017-07-10	35.9900	35.9900	35.9900	35.9900	+5.978%	100	-50.570%
2017-06-13	33.9600	33.9600	33.9600	33.9600	-0.933%	150	-47.615%
2017-06-07	34.2700	34.2800	34.2700	34.2800	+5.444%	600	-48.104%
2017-05-19	32.5100	32.5100	32.5100	32.5100	-0.793%	492	-45.278%
2017-02-24	32.6400	32.7700	32.6400	32.7700	+3.343%	200	-45.713%
2017-02-15	31.7100	31.7100	31.7100	31.7100	+4.861%	100	-43.898%
2017-02-13	30.2400	30.2400	30.2400	30.2400	+2.508%	549	-41.171%
2017-02-10	31.6900	31.6900	29.5000	29.5000	-2.961%	1,800	-39.695%
2017-02-07	31.1900	31.1900	30.4000	30.4000	-0.099%	7,003	-41.480%
2017-01-12	30.4300	30.4300	30.4300	30.4300	-0.912%	150	-41.538%
2017-01-11	30.7100	30.7100	30.7100	30.7100	-2.073%	150	-42.071%
2016-12-20	31.3600	31.3600	31.3600	31.3600	+0.739%	150	-43.272%
2016-12-02	31.1300	31.1300	31.1300	31.1300	+0.290%	100	-42.853%
2016-11-30	31.0400	31.0400	31.0400	31.0400	+12.260%	100	-42.687%
2016-09-06	27.6800	27.6800	27.6500	27.6500	+0.290%	822	-35.660%
2016-08-29	27.5700	27.5700	27.5700	27.5700	+2.301%	274	-35.473%
2016-08-26	26.9400	26.9500	26.9400	26.9500	+2.122%	1,200	-33.989%
2016-08-10	26.3900	26.3900	26.3900	26.3900	+0.190%	1,782	-32.588%
2016-07-26	26.3400	26.3400	26.3400	26.3400	-2.589%	130	-32.460%
2016-07-25	27.0400	27.0400	27.0400	27.0400	+11.413%	130	-34.209%
2016-07-07	24.3100	24.3100	24.2700	24.2700	+0.165%	600	-26.700%
2016-07-06	24.1000	24.2300	24.1000	24.2300	-0.981%	300	-26.579%
2016-07-01	24.6000	24.6000	24.4700	24.4700	+1.577%	400	-27.299%
2016-06-27	24.0900	24.0900	24.0900	24.0900	-8.542%	298	-26.152%
2016-06-17	26.3500	26.3500	26.3300	26.3400	-7.741%	1,000	-32.460%
2016-05-09	28.4000	28.5500	28.4000	28.5500	+0.919%	300	-37.688%
2016-05-03	28.2900	28.2900	28.2900	28.2900	-1.873%	300	-37.116%
2016-05-02	28.6600	28.8300	28.6600	28.8300	-0.586%	300	-38.293%
2016-04-28	28.7200	29.0000	28.7200	29.0000	-2.521%	338	-38.655%
2016-04-27	29.7500	29.7500	29.7500	29.7500	-0.268%	160	-40.202%
2016-04-26	29.8200	29.8300	29.8200	29.8300	-2.612%	289	-40.362%
2016-04-20	30.6300	30.6300	30.6300	30.6300	+9.510%	128	-41.920%
2016-04-11	27.9700	27.9700	27.9700	27.9700	+3.669%	100	-36.396%
2016-04-07	26.9800	26.9800	26.9800	26.9800	-7.634%	100	-34.062%
2016-02-12	29.2100	29.2100	29.2100	29.2100	+0.069%	133	-39.096%
2016-02-11	28.9100	29.1900	28.9100	29.1900	-0.307%	500	-39.054%
2016-02-09	29.2800	29.2800	29.2800	29.2800	-1.348%	100	-39.242%
2016-02-05	29.6700	29.6800	29.6700	29.6800	-0.570%	221	-40.061%
2016-02-04	29.6400	29.8500	29.6400	29.8500	-0.467%	300	-40.402%
2016-02-03	30.0400	30.0400	29.9900	29.9900	-2.408%	363	-40.680%
2016-01-28	30.7300	30.7300	30.7300	30.7300	-1.062%	300	-42.109%
2016-01-27	31.0600	31.0600	31.0600	31.0600	-9.630%	100	-42.724%
2016-01-12	34.3700	34.3700	34.3700	34.3700	-0.665%	100	-48.240%
2016-01-11	34.6000	34.6000	34.6000	34.6000	-2.232%	100	-48.584%
2016-01-04	35.3900	35.3900	35.3900	35.3900	-1.366%	300	-49.732%
2015-12-09	36.0100	36.0100	35.8800	35.8800	-0.966%	600	-50.418%
2015-12-08	36.2300	36.2300	36.2300	36.2300	-0.685%	100	-50.897%
2015-12-04	36.4800	36.4800	36.4800	36.4800	-2.355%	1,100	-51.234%
2015-12-02	37.3600	37.3600	37.3600	37.3600	-1.607%	102	-52.382%
2015-12-01	37.9700	37.9700	37.9700	37.9700	-0.862%	149	-53.147%
2015-11-24	38.1000	38.3000	38.1000	38.3000	+2.106%	202	-53.551%
2015-11-18	37.3900	37.5100	37.3900	37.5100	+0.996%	251	-52.573%
2015-11-17	37.1400	37.1400	37.1400	37.1400	-0.295%	151	-52.100%
2015-11-11	37.2000	37.2500	37.2000	37.2500	-2.461%	3,489	-52.242%
2015-11-04	38.1900	38.1900	38.1900	38.1900	+0.394%	311	-53.417%
2015-10-29	38.0400	38.0400	38.0400	38.0400	+0.422%	100	-53.233%
2015-10-28	37.8800	37.8800	37.8800	37.8800	+5.810%	311	-53.036%
2015-10-20	35.7400	35.8000	35.7400	35.8000	-1.783%	200	-50.307%
2015-10-16	36.4500	36.4500	36.4500	36.4500	-0.627%	134	-51.193%
2015-10-08	36.6800	36.6800	36.6800	36.6800	+2.630%	126	-51.499%
2015-10-02	35.7000	35.7400	35.6900	35.7400	+7.813%	300	-50.224%
2015-09-29	33.1500	33.1500	33.1500	33.1500	-0.361%	100	-46.335%
2015-09-28	33.2700	33.2700	33.2700	33.2700	+1.155%	100	-46.528%
2015-09-25	32.8800	32.8900	32.8800	32.8900	-0.484%	300	-45.911%
2015-09-24	32.8000	33.0500	32.8000	33.0500	-0.661%	530	-46.172%
2015-09-23	33.2700	33.2700	33.2700	33.2700	-0.627%	100	-46.528%
2015-09-22	33.4800	33.4800	33.4800	33.4800	-1.500%	400	-46.864%
2015-09-18	33.8000	33.9900	33.8000	33.9900	-2.103%	444	-47.661%
2015-09-11	34.7200	34.7200	34.7200	34.7200	-8.051%	494	-48.762%
2015-08-20	37.7600	37.7600	37.7600	37.7600	-1.333%	100	-52.887%
2015-08-19	38.1800	38.2700	38.1800	38.2700	+8.168%	267	-53.515%
2015-08-13	35.3800	35.3800	35.3800	35.3800	+0.227%	100	-49.717%
2015-08-12	34.3900	35.3000	34.3900	35.3000	-1.644%	700	-49.603%
2015-06-12	35.8900	35.8900	35.8900	35.8900	-1.806%	100	-50.432%
2015-06-11	36.5500	36.5500	36.5500	36.5500	-1.056%	100	-51.327%
2015-06-04	36.4400	36.9400	36.4400	36.9400	+1.012%	300	-51.841%
2015-06-03	36.5700	36.5700	36.5700	36.5700	+0.192%	100	-51.354%
2015-05-29	36.5000	36.5000	36.5000	36.5000	-2.380%	100	-51.260%
2015-05-28	37.3400	37.3900	37.3400	37.3900	-0.479%	200	-52.420%
2015-05-27	37.3800	37.5700	37.3800	37.5700	+1.376%	300	-52.648%
2015-05-26	37.0600	37.0600	37.0600	37.0600	-3.389%	100	-51.997%
2015-05-22	38.3600	38.3600	38.3600	38.3600	+0.577%	100	-53.624%
2015-05-21	38.1400	38.1400	38.1400	38.1400	-0.340%	291	-53.356%
2015-05-19	38.2700	38.2700	38.2700	38.2700	-1.721%	130	-53.515%
2015-05-18	38.9400	38.9400	38.9400	38.9400	+0.206%	100	-54.314%
2015-05-15	38.8600	38.8600	38.8600	38.8600	+0.310%	291	-54.220%
2015-05-14	38.7100	38.7400	38.7100	38.7400	-3.823%	300	-54.078%
2015-05-04	40.2800	40.2800	40.2800	40.2800	-0.935%	100	-55.834%
2015-01-26	40.6600	40.6600	40.6600	40.6600	+3.751%	105	-56.247%
2015-01-16	39.1900	39.1900	39.1900	39.1900	+4.983%	105	-54.606%
2015-01-14	36.2700	37.3300	36.2700	37.3300	-0.665%	200	-52.344%
2015-01-12	37.5800	37.5800	37.5800	37.5800	-3.740%	160	-52.661%
2015-01-05	39.0400	39.0400	39.0400	39.0400	+2.467%	205	-54.431%
2014-11-19	37.6800	38.1000	37.6800	38.1000	+1.899%	200	-53.307%
2014-11-18	37.3900	37.3900	37.3900	37.3900	+4.471%	200	-52.420%
2014-11-17	35.7900	35.7900	35.7900	35.7900	+5.888%	100	-50.293%
2014-11-10	33.8000	33.8000	33.8000	33.8000	-4.601%	160	-47.367%
2014-09-03	35.4800	35.4800	35.4300	35.4300	-6.517%	200	-49.788%
2014-08-18	37.9000	37.9000	37.9000	37.9000	+3.665%	100	-53.061%
2014-05-09	36.5600	36.5600	36.5600	36.5600	-4.092%	100	-51.340%
2014-04-08	38.1200	38.1200	38.1200	38.1200	-3.150%	100	-53.332%
2014-03-19	39.3600	39.3600	39.3600	39.3600	-4.070%	100	-54.802%
2014-03-13	41.0300	41.0300	41.0300	41.0300	-2.030%	100	-56.641%
2014-03-11	41.8800	41.8800	41.8800	41.8800	+1.650%	100	-57.521%
2014-02-13	41.2000	41.2000	41.2000	41.2000	-0.723%	150	-56.820%
2014-02-12	41.5000	41.5000	41.5000	41.5000	+12.710%	150	-57.133%
2014-02-04	36.8200	36.8200	36.8200	36.8200	-5.201%	100	-51.684%
2014-02-03	38.8400	38.8400	38.8400	38.8400	-1.196%	100	-54.197%
2014-01-28	39.3100	39.3100	39.3100	39.3100	-3.320%	100	-54.744%
2014-01-24	40.6600	40.6600	40.6600	40.6600	-2.236%	120	-56.247%
2014-01-23	41.5900	41.5900	41.5900	41.5900	+2.111%	100	-57.225%
2013-12-18	40.7300	40.7300	40.7300	40.7300	+5.957%	160	-56.322%
2013-12-03	38.4400	38.4400	38.4400	38.4400	+13.359%	100	-53.720%
2013-11-08	34.4200	34.4200	33.9100	33.9100	-2.892%	200	-47.538%
2013-09-18	34.5000	34.9200	34.5000	34.9200	+2.375%	300	-49.055%
2013-09-13	34.1100	34.1100	34.1100	34.1100	+2.034%	100	-47.845%
2013-09-12	33.4300	33.4300	33.4300	33.4300	+1.580%	100	-46.784%
2013-09-10	32.9100	32.9100	32.9100	32.9100	+1.262%	200	-45.943%
2013-09-09	32.5800	32.5800	32.5000	32.5000	+1.721%	300	-45.262%
2013-09-04	32.0500	32.0600	31.9500	31.9500	+1.558%	500	-44.319%
2013-08-28	31.4600	31.4600	31.4600	31.4600	-0.254%	100	-43.452%
2013-08-27	32.0900	32.0900	31.5400	31.5400	+1.644%	300	-43.595%
2013-08-20	31.0300	31.0300	31.0300	31.0300	-7.923%	100	-42.668%
2013-08-14	33.7000	33.7000	33.7000	33.7000	+2.869%	200	-47.211%
2013-08-13	32.7600	32.7600	32.7600	32.7600	-0.787%	100	-45.696%
2013-08-12	33.0200	33.0200	33.0200	33.0200	+12.313%	700	-46.124%
2013-08-09	28.7100	29.4000	28.7100	29.4000	-7.895%	2,200	-39.490%
2013-05-14	31.9200	31.9200	31.9200	31.9200	-0.375%	1,500	-44.267%
2013-05-13	32.1100	32.1100	32.0400	32.0400	+12.817%	1,500	-44.476%
2013-04-05	28.4000	28.4000	28.4000	28.4000	+9.273%	100	-37.359%
2013-02-22	25.9900	25.9900	25.9900	25.9900	+3.299%	100	-31.551%
2013-02-14	25.1600	25.1600	25.1600	25.1600	-8.175%	100	-29.293%
2013-01-22	27.4000	27.4000	27.4000	27.4000	+4.103%	100	-35.073%
2013-01-14	26.3200	26.3200	26.3200	26.3200	-12.208%	100	-32.409%
2012-01-20	29.9800	29.9800	29.9800	29.9800	-0.860%	200	-40.660%
2012-01-18	30.2400	30.2400	30.2400	30.2400	-3.541%	200	-41.171%
2012-01-17	31.3500	31.3500	31.3500	31.3500	+5.698%	200	-43.254%
2012-01-06	29.6600	29.6600	29.6600	29.6600	-1.788%	200	-40.020%
2012-01-04	30.2000	30.2000	30.2000	30.2000	+24.280%	200	-41.093%
2011-09-23	24.3000	24.3000	24.3000	24.3000	-5.631%	200	-26.790%
2011-09-19	25.7500	25.7500	25.7500	25.7500	+4.675%	200	-30.913%
2011-09-15	24.6000	24.6000	24.6000	24.6000	+3.623%	200	-27.683%
2011-09-14	23.7400	23.7400	23.7400	23.7400	0.000%	200	-25.063%

.dark-mode .Nqqd8r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nqqd8r{ color: #333333; background-color: white; border: 2px solid #333333; }CHCLYCITIZEN WATCH CO U/ADRstock OTC

CHCLY
CITIZEN WATCH CO U/ADR
stock OTC