Dark

CKISY
CK INFR HL LTD UNSP/ADR
stock OTC

Inactive

Mar 1, 2023

26.31USD-7.749%(-2.21)286

Pre-market

0.00USD-100.000%(-28.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-01	26.3100	26.3100	26.3100	26.3100	-7.749%	286	0.000%
2023-02-01	28.5200	28.5200	28.5200	28.5200	+2.997%	2,511	-7.749%
2023-01-24	28.3100	28.4100	27.6900	27.6900	-3.148%	1,012	-4.984%
2023-01-23	27.7600	29.0800	27.7600	28.5900	+16.172%	1,081	-7.975%
2022-11-16	24.6100	24.6100	24.6100	24.6100	+5.668%	123	+6.908%
2022-10-31	23.2900	23.2900	23.2900	23.2900	-5.016%	166	+12.967%
2022-10-26	24.1200	24.5200	24.1200	24.5200	+1.701%	322	+7.300%
2022-10-10	25.7000	25.7000	24.1100	24.1100	-11.507%	1,002	+9.125%
2022-09-23	27.2450	27.2450	27.2450	27.2450	-0.238%	406	-3.432%
2022-09-13	27.3100	27.3100	27.3100	27.3100	-0.582%	704	-3.662%
2022-09-09	27.4700	27.4700	27.4700	27.4700	-5.796%	202	-4.223%
2022-09-02	29.1600	29.1600	29.1600	29.1600	-4.581%	124	-9.774%
2022-08-03	30.5600	30.5600	30.5600	30.5600	+2.105%	914	-13.907%
2022-07-21	29.9300	29.9300	29.9300	29.9300	-0.664%	361	-12.095%
2022-07-20	30.1300	30.1300	30.1300	30.1300	0.000%	9,666	-12.678%
2022-07-19	30.1300	30.1300	30.1300	30.1300	+0.100%	375	-12.678%
2022-07-18	30.0500	30.1000	30.0500	30.1000	+0.266%	757	-12.591%
2022-07-15	30.0200	30.0200	30.0200	30.0200	-0.760%	321	-12.358%
2022-07-13	30.2500	30.2500	30.2500	30.2500	-0.755%	158	-13.025%
2022-07-06	30.4800	30.4800	30.4800	30.4800	+1.431%	795	-13.681%
2022-06-29	30.0500	30.0500	30.0500	30.0500	-3.127%	487	-12.446%
2022-06-28	30.0200	31.0200	30.0200	31.0200	+2.444%	698	-15.184%
2022-06-24	30.2800	30.2800	30.2800	30.2800	+0.298%	233	-13.111%
2022-06-23	30.1900	30.1900	30.1900	30.1900	-1.821%	978	-12.852%
2022-06-21	30.7500	30.7500	30.7500	30.7500	+0.392%	161	-14.439%
2022-06-17	29.8900	30.6300	29.8900	30.6300	-3.830%	349	-14.104%
2022-06-16	32.0000	32.1000	31.8500	31.8500	-0.469%	10,678	-17.394%
2022-06-15	32.2000	32.2000	32.0000	32.0000	-3.933%	6,144	-17.781%
2022-06-14	33.3100	33.3100	33.3100	33.3100	+2.650%	766	-21.015%
2022-06-09	32.4500	32.4500	32.4500	32.4500	-2.377%	100	-18.921%
2022-05-11	33.2400	33.2400	33.2400	33.2400	+1.838%	100	-20.848%
2022-05-05	32.6300	32.6400	32.6300	32.6400	-3.303%	710	-19.393%
2022-05-04	33.7550	33.7550	33.7550	33.7550	+1.549%	1,000	-22.056%
2022-04-11	33.2401	33.2401	33.2401	33.2401	-0.060%	104	-20.849%
2022-04-06	33.2600	33.2600	33.2600	33.2600	-0.627%	300	-20.896%
2022-03-23	33.4700	33.4700	33.4700	33.4700	-1.152%	658	-21.392%
2022-03-21	33.8600	33.8600	33.8600	33.8600	+3.075%	355	-22.298%
2022-03-18	33.5100	33.5100	32.8500	32.8500	+3.465%	49,367	-19.909%
2022-03-16	31.9500	31.9500	31.7500	31.7500	-2.308%	810	-17.134%
2022-03-07	32.5000	32.5000	32.5000	32.5000	+1.563%	676	-19.046%
2022-03-04	32.7400	32.7400	32.0000	32.0000	+1.074%	644	-17.781%
2022-03-03	31.5200	31.6600	31.5200	31.6600	+5.428%	3,650	-16.898%
2022-02-28	30.8000	30.8000	30.0300	30.0300	-3.441%	2,000	-12.388%
2022-02-08	31.1000	31.1000	31.1000	31.1000	-0.480%	360	-15.402%
2022-02-01	31.2500	31.2500	31.2500	31.2500	-1.420%	300	-15.808%
2021-12-31	31.2100	31.7000	31.2100	31.7000	+1.733%	407	-17.003%
2021-12-27	30.6500	31.1600	30.6500	31.1600	+6.530%	200	-15.565%
2021-12-10	29.2500	29.2500	29.2500	29.2500	+3.613%	11,126	-10.051%
2021-12-09	28.2300	28.2300	28.2300	28.2300	-0.773%	218	-6.801%
2021-12-08	28.4500	28.4500	28.4500	28.4500	-0.940%	100	-7.522%
2021-11-18	28.7200	28.7200	28.7200	28.7200	-4.203%	1,410	-8.391%
2021-11-17	29.9800	29.9800	29.9800	29.9800	+0.722%	300	-12.241%
2021-11-11	29.7650	29.7650	29.7650	29.7650	-2.089%	400	-11.608%
2021-11-04	29.8960	30.4000	29.8960	30.4000	-0.491%	301	-13.454%
2021-11-01	30.5500	30.5500	30.5500	30.5500	+10.508%	200	-13.879%
2021-10-20	27.6450	27.6450	27.6450	27.6450	-2.072%	100	-4.829%
2021-10-08	28.2300	28.2300	28.2300	28.2300	-0.177%	100	-6.801%
2021-10-06	28.2800	28.2800	28.2800	28.2800	+3.249%	101	-6.966%
2021-10-01	28.2900	28.2900	27.3900	27.3900	-0.219%	304	-3.943%
2021-09-30	27.4500	27.4500	27.4500	27.4500	+2.022%	700	-4.153%
2021-09-28	26.9060	26.9060	26.9060	26.9060	-0.496%	404	-2.215%
2021-09-27	28.1600	28.1600	27.0400	27.0400	-13.138%	374	-2.700%
2021-09-01	31.1300	31.1300	31.1300	31.1300	+3.336%	163	-15.483%
2021-08-27	30.1250	30.1250	30.1250	30.1250	-1.051%	100	-12.664%
2021-08-16	30.4450	30.4450	30.4450	30.4450	+1.483%	264	-13.582%
2021-08-12	30.0000	30.0000	30.0000	30.0000	-1.575%	268	-12.300%
2021-08-10	30.4800	30.4800	30.4800	30.4800	+0.028%	100	-13.681%
2021-08-05	30.4715	30.4715	30.4715	30.4715	-1.067%	101	-13.657%
2021-08-02	31.0000	31.0000	30.8000	30.8000	+2.156%	1,403	-14.578%
2021-07-29	30.1500	30.1500	30.1500	30.1500	+0.769%	120	-12.736%
2021-07-27	29.8700	29.9200	29.8700	29.9200	-0.092%	1,370	-12.066%
2021-07-20	29.9475	29.9475	29.9475	29.9475	-1.811%	200	-12.146%
2021-07-01	30.5000	30.5000	30.5000	30.5000	+0.131%	920	-13.738%
2021-06-11	30.4600	30.4600	30.4600	30.4600	+0.694%	315	-13.624%
2021-06-08	30.2500	30.2500	30.2500	30.2500	-3.091%	192	-13.025%
2021-06-04	30.4800	31.2150	30.4800	31.2150	-2.727%	606	-15.714%
2021-06-01	32.0900	32.0900	32.0900	32.0900	+2.165%	300	-18.012%
2021-05-14	31.4100	31.4100	31.4100	31.4100	-0.475%	101	-16.237%
2021-05-13	33.1400	33.1400	31.5600	31.5600	+1.251%	630	-16.635%
2021-05-10	31.1700	31.1700	31.1700	31.1700	+0.548%	399	-15.592%
2021-05-03	30.6400	31.0000	30.6400	31.0000	+3.333%	510	-15.129%
2021-04-30	30.0000	30.0000	30.0000	30.0000	+1.386%	843	-12.300%
2021-04-15	29.5900	29.5900	29.5900	29.5900	-1.694%	1,000	-11.085%
2021-04-01	30.1000	30.1000	30.1000	30.1000	+2.765%	400	-12.591%
2021-03-31	29.2900	29.2900	29.2900	29.2900	-2.691%	1,001	-10.174%
2021-03-26	30.1000	30.1000	30.1000	30.1000	+0.333%	600	-12.591%
2021-03-23	29.1400	30.0000	29.1400	30.0000	+3.484%	1,400	-12.300%
2021-03-17	28.9900	28.9900	28.9900	28.9900	+0.607%	300	-9.245%
2021-03-04	28.8150	28.8150	28.8150	28.8150	-1.554%	100	-8.693%
2021-03-01	29.2000	29.2800	28.2500	29.2700	+3.100%	1,554	-10.113%
2021-02-26	28.5600	28.5600	28.3900	28.3900	-0.595%	1,000	-7.327%
2021-02-25	28.5600	28.5600	28.5600	28.5600	+6.567%	595	-7.878%
2021-02-04	26.8000	26.8000	26.8000	26.8000	+0.187%	290	-1.828%
2021-01-29	27.0000	27.0000	26.7500	26.7500	-2.586%	700	-1.645%
2021-01-28	27.4600	27.4600	27.4600	27.4600	+0.993%	270	-4.188%
2021-01-26	27.1900	27.1900	27.1900	27.1900	-2.124%	310	-3.236%
2021-01-25	27.7800	27.7800	27.7800	27.7800	-0.608%	2,050	-5.292%
2021-01-22	27.7500	27.9500	27.7500	27.9500	+0.757%	2,790	-5.868%
2021-01-12	27.7400	27.7400	27.7400	27.7400	+0.836%	490	-5.155%
2021-01-08	27.5100	27.5100	27.5100	27.5100	+5.201%	300	-4.362%
2020-12-31	26.7300	26.7300	26.1500	26.1500	+0.577%	1,100	+0.612%
2020-12-29	26.0000	26.0000	26.0000	26.0000	+2.686%	170	+1.192%
2020-12-08	25.3200	25.3200	25.3200	25.3200	+0.476%	1,226	+3.910%
2020-12-01	25.2000	25.2000	25.2000	25.2000	+8.621%	300	+4.405%
2020-10-30	23.1400	23.2000	23.1400	23.2000	-1.570%	2,800	+13.405%
2020-10-26	23.5700	23.5700	23.5700	23.5700	+2.035%	171	+11.625%
2020-10-16	23.1000	23.1000	23.1000	23.1000	-4.899%	121	+13.896%
2020-10-08	24.2900	24.2900	24.2900	24.2900	+5.425%	1,012	+8.316%
2020-09-30	23.0400	23.0400	23.0400	23.0400	+2.264%	700	+14.193%
2020-09-24	22.5300	22.5300	22.5300	22.5300	-7.588%	239	+16.778%
2020-09-16	24.3800	24.3800	24.3800	24.3800	+0.536%	2,025	+7.916%
2020-09-11	24.2500	24.2500	24.2500	24.2500	-3.078%	125	+8.495%
2020-09-10	25.0200	25.0200	25.0200	25.0200	+4.642%	470	+5.156%
2020-09-09	23.9100	23.9100	23.9100	23.9100	-9.432%	600	+10.038%
2020-08-31	26.4000	26.4000	26.4000	26.4000	-0.377%	300	-0.341%
2020-08-27	26.5000	26.5000	26.5000	26.5000	-1.119%	200	-0.717%
2020-08-26	26.8000	26.8000	26.8000	26.8000	0.000%	210	-1.828%
2020-08-24	26.8000	26.8000	26.8000	26.8000	+1.132%	1,402	-1.828%
2020-08-19	26.5000	26.5000	26.5000	26.5000	-1.888%	701	-0.717%
2020-08-12	27.0100	27.0100	27.0100	27.0100	+1.161%	1,000	-2.592%
2020-08-11	26.7000	26.7000	26.7000	26.7000	+5.284%	136	-1.461%
2020-08-06	25.5600	25.5600	25.3600	25.3600	-4.230%	630	+3.746%
2020-08-04	26.4800	26.4800	26.4800	26.4800	+2.200%	427	-0.642%
2020-08-03	26.7300	26.7300	25.9100	25.9100	+0.974%	495	+1.544%
2020-07-31	25.6600	25.6600	25.6600	25.6600	-1.308%	600	+2.533%
2020-07-30	26.0000	26.0000	26.0000	26.0000	+4.000%	341	+1.192%
2020-07-28	25.0000	25.0000	25.0000	25.0000	-1.420%	121	+5.240%
2020-07-27	25.3600	25.3600	25.3600	25.3600	+2.548%	200	+3.746%
2020-07-23	24.7300	24.7300	24.7300	24.7300	-0.121%	339	+6.389%
2020-07-21	24.7600	24.7600	24.7600	24.7600	-0.960%	738	+6.260%
2020-07-20	25.3000	25.3000	25.0000	25.0000	-2.762%	602	+5.240%
2020-07-17	25.7100	25.7100	25.7100	25.7100	+0.351%	121	+2.334%
2020-07-14	25.6200	25.6200	25.6200	25.6200	+0.353%	412	+2.693%
2020-07-09	25.5300	25.5300	25.5300	25.5300	-2.334%	1,162	+3.055%
2020-07-08	26.1400	26.1400	26.1400	26.1400	+4.728%	2,143	+0.650%
2020-06-30	24.9600	24.9600	24.9600	24.9600	-4.184%	295	+5.409%
2020-06-26	26.0500	26.0500	26.0500	26.0500	-0.573%	1,005	+0.998%
2020-06-24	26.2000	26.2000	26.2000	26.2000	-3.676%	118	+0.420%
2020-06-23	27.2000	27.2000	27.2000	27.2000	+1.682%	1,857	-3.272%
2020-06-22	27.1000	27.1600	26.6200	26.7500	-3.742%	3,660	-1.645%
2020-06-19	27.7900	27.7900	27.7900	27.7900	+2.926%	100	-5.326%
2020-06-18	27.5900	27.5900	27.0000	27.0000	+0.111%	584	-2.556%
2020-06-09	26.9700	26.9700	26.9700	26.9700	-0.736%	1,000	-2.447%
2020-06-08	27.1700	27.1700	27.1700	27.1700	-1.451%	851	-3.165%
2020-06-05	27.5700	27.5700	27.5700	27.5700	+4.949%	945	-4.570%
2020-06-04	26.1500	26.2700	26.1500	26.2700	-2.955%	409	+0.152%
2020-06-02	27.2200	27.2200	27.0700	27.0700	+1.767%	5,105	-2.808%
2020-06-01	25.8000	26.6000	25.8000	26.6000	+8.306%	1,732	-1.090%
2020-05-29	24.5600	24.5600	24.5600	24.5600	-2.925%	300	+7.125%
2020-05-28	25.7000	25.7000	25.3000	25.3000	-1.824%	700	+3.992%
2020-05-27	25.9700	25.9700	25.7700	25.7700	-3.011%	913	+2.095%
2020-05-26	26.5700	26.5700	26.5700	26.5700	+2.192%	600	-0.979%
2020-05-22	26.0000	26.0000	26.0000	26.0000	-4.762%	170	+1.192%
2020-05-21	27.3000	27.3000	27.3000	27.3000	-4.211%	507	-3.626%
2020-05-20	28.5000	28.5000	28.5000	28.5000	-2.896%	660	-7.684%
2020-05-12	29.3500	29.3500	29.3500	29.3500	-2.036%	24,200	-10.358%
2020-05-04	29.9600	29.9600	29.9600	29.9600	+3.525%	400	-12.183%
2020-04-30	28.9400	28.9400	28.9400	28.9400	-2.886%	1,750	-9.088%
2020-04-27	29.8000	29.8000	29.8000	29.8000	-1.161%	100	-11.711%
2020-04-23	30.1500	30.1500	30.1500	30.1500	+0.500%	121	-12.736%
2020-04-20	29.7000	30.0000	29.7000	30.0000	-0.299%	248	-12.300%
2020-04-13	29.9600	30.0900	29.9600	30.0900	+12.486%	355	-12.562%
2020-04-03	26.7500	26.7500	26.7500	26.7500	+0.943%	108	-1.645%
2020-04-02	26.5000	26.5000	26.5000	26.5000	-1.815%	110	-0.717%
2020-04-01	26.0400	26.9900	26.0400	26.9900	-2.879%	225	-2.519%
2020-03-31	25.9000	27.7900	25.9000	27.7900	+13.893%	3,458	-5.326%
2020-03-30	25.2200	25.2200	24.4000	24.4000	+11.416%	200	+7.828%
2020-03-23	21.9000	21.9000	21.9000	21.9000	-25.409%	200	+20.137%
2020-03-17	29.3600	29.3600	29.3600	29.3600	-8.020%	825	-10.388%
2020-03-12	31.9200	31.9200	31.9200	31.9200	-9.575%	1,230	-17.575%
2020-03-05	35.3000	35.3000	35.3000	35.3000	+2.438%	207	-25.467%
2020-03-03	34.4600	34.4600	34.4600	34.4600	+0.204%	108	-23.651%
2020-03-02	34.7500	34.7500	34.3900	34.3900	+0.910%	2,500	-23.495%
2020-02-27	34.1200	34.1200	34.0800	34.0800	-0.088%	2,275	-22.799%
2020-02-03	35.1700	35.1700	34.1100	34.1100	-2.376%	16,431	-22.867%
2020-01-31	34.9400	34.9400	34.9400	34.9400	+1.481%	700	-24.699%
2020-01-28	34.9100	34.9100	34.4300	34.4300	-2.188%	200	-23.584%
2019-12-31	35.2000	35.2000	35.2000	35.2000	-1.373%	400	-25.256%
2019-12-30	35.6900	35.6900	35.6900	35.6900	+1.565%	940	-26.282%
2019-12-13	35.2100	35.2100	35.1400	35.1400	+4.459%	1,205	-25.128%
2019-12-09	33.6400	33.6400	33.6400	33.6400	-1.001%	219	-21.790%
2019-12-05	33.9800	33.9800	33.9800	33.9800	+0.384%	219	-22.572%
2019-12-04	33.2900	33.8500	33.2900	33.8500	-0.441%	810	-22.275%
2019-12-02	34.0000	34.0000	34.0000	34.0000	0.000%	500	-22.618%
2019-11-27	34.0000	34.0000	34.0000	34.0000	-0.788%	145,790	-22.618%
2019-11-15	34.2700	34.2700	34.2700	34.2700	-3.655%	1,093	-23.227%
2019-11-14	35.5700	35.5700	35.5700	35.5700	-1.194%	6,300	-26.033%
2019-11-01	36.0300	36.0300	35.7000	36.0000	+1.983%	1,400	-26.917%
2019-10-31	35.3000	35.3000	35.3000	35.3000	+0.455%	3,816	-25.467%
2019-10-29	35.1400	35.1400	35.1400	35.1400	+2.121%	323	-25.128%
2019-10-03	34.4100	34.4100	34.4100	34.4100	+4.115%	200	-23.540%
2019-10-02	33.0500	33.0500	33.0500	33.0500	-2.190%	800	-20.393%
2019-10-01	33.7900	33.7900	33.7900	33.7900	+0.416%	4,800	-22.137%
2019-09-30	33.6500	33.6500	33.6500	33.6500	+1.233%	470	-21.813%
2019-09-20	33.6600	33.6600	33.2400	33.2400	+1.651%	200	-20.848%
2019-09-03	33.1100	33.1100	32.7000	32.7000	-0.879%	5,580	-19.541%
2019-08-30	32.9900	32.9900	32.9900	32.9900	-4.626%	500	-20.249%
2019-08-27	34.5900	34.5900	34.5900	34.5900	+1.735%	500	-23.938%
2019-08-14	34.0000	34.0000	34.0000	34.0000	-7.784%	240	-22.618%
2019-08-08	36.8700	36.8700	36.8700	36.8700	+1.263%	199	-28.641%
2019-08-07	36.4100	36.4100	36.4100	36.4100	0.000%	134	-27.740%
2019-08-06	36.4100	36.4100	36.4100	36.4100	-1.488%	210	-27.740%
2019-08-01	36.9600	36.9600	36.9600	36.9600	-3.775%	158	-28.815%
2019-07-31	38.5000	38.5000	38.4100	38.4100	-6.907%	500	-31.502%
2019-07-10	41.2600	41.2600	41.2600	41.2600	+0.634%	165	-36.234%
2019-07-08	41.0000	41.0000	41.0000	41.0000	-1.133%	1,328	-35.829%
2019-07-02	41.4100	41.4700	41.4100	41.4700	+0.925%	1,275	-36.557%
2019-06-20	41.0900	41.0900	41.0900	41.0900	+0.538%	225	-35.970%
2019-06-19	40.8600	40.8700	40.8600	40.8700	+0.914%	4,240	-35.625%
2019-06-18	40.5000	40.5000	40.5000	40.5000	-0.369%	125	-35.037%
2019-06-11	41.0900	41.0900	40.5900	40.6500	+0.868%	1,135	-35.277%
2019-06-07	40.3000	40.3000	40.3000	40.3000	+1.282%	2,355	-34.715%
2019-06-06	39.6600	39.7900	39.6600	39.7900	-0.897%	1,690	-33.878%
2019-06-05	40.1500	40.1500	40.1500	40.1500	+3.002%	234	-34.471%
2019-06-03	38.9800	38.9800	38.9800	38.9800	+1.378%	850	-32.504%
2019-05-30	38.4500	38.4500	38.4500	38.4500	-1.963%	692	-31.573%
2019-05-23	39.0500	39.2600	39.0500	39.2200	-3.017%	3,050	-32.917%
2019-05-10	40.4400	40.4400	40.4400	40.4400	+1.252%	300	-34.941%
2019-05-09	39.9400	39.9400	39.9400	39.9400	-0.746%	235	-34.126%
2019-05-08	40.2400	40.2400	40.2400	40.2400	+0.474%	100	-34.617%
2019-05-06	40.0500	40.0500	40.0500	40.0500	-1.306%	100	-34.307%
2019-05-01	40.5800	40.5800	40.5800	40.5800	+0.795%	290	-35.165%
2019-04-25	39.9500	40.2600	39.9500	40.2600	+0.902%	1,005	-34.650%
2019-04-24	39.9000	39.9000	39.9000	39.9000	+0.251%	400	-34.060%
2019-04-23	39.7000	39.8000	39.7000	39.8000	-2.187%	1,315	-33.894%
2019-04-11	39.8300	40.6900	39.8300	40.6900	+0.743%	297	-35.340%
2019-04-08	40.3900	40.3900	40.3900	40.3900	-1.847%	200	-34.860%
2019-04-01	41.6200	41.6200	41.1500	41.1500	+1.856%	1,010	-36.063%
2019-03-29	40.4000	40.4000	40.4000	40.4000	-2.132%	1,660	-34.876%
2019-03-19	41.2800	41.2800	41.2800	41.2800	+0.316%	294	-36.265%
2019-03-05	41.1500	41.1500	41.1500	41.1500	-2.349%	657	-36.063%
2019-02-20	42.1400	42.1400	42.1400	42.1400	+5.087%	3,300	-37.565%
2019-02-15	39.9000	40.1000	39.9000	40.1000	+1.288%	1,213	-34.389%
2019-02-13	39.6300	39.6300	39.5900	39.5900	-0.777%	1,700	-33.544%
2019-02-12	39.9000	39.9000	39.9000	39.9000	-0.870%	100	-34.060%
2019-02-01	40.2500	40.2500	40.2500	40.2500	+1.385%	400	-34.634%
2019-01-31	39.7000	39.7000	39.7000	39.7000	-0.126%	1,921	-33.728%
2019-01-23	39.4500	39.9700	39.4500	39.7500	+2.448%	812	-33.811%
2019-01-10	38.8000	38.8000	38.8000	38.8000	+3.191%	118	-32.191%
2018-12-31	37.6000	37.6000	37.6000	37.6000	-2.968%	3,001	-30.027%
2018-12-27	38.7500	38.7500	38.7500	38.7500	+2.894%	700	-32.103%
2018-12-20	37.6600	37.6600	37.6600	37.6600	-0.843%	400	-30.138%
2018-12-07	37.9800	37.9800	37.9800	37.9800	+1.605%	1,200	-30.727%
2018-12-04	37.3800	37.3800	37.3800	37.3800	-0.638%	910	-29.615%
2018-12-03	37.6200	37.6200	37.6200	37.6200	-3.315%	900	-30.064%
2018-11-28	38.9100	38.9100	38.9100	38.9100	+3.622%	1,020	-32.382%
2018-11-23	37.5500	37.5500	37.5500	37.5500	-0.345%	700	-29.933%
2018-11-07	37.6800	37.6800	37.6800	37.6800	+4.060%	165	-30.175%
2018-11-06	36.2100	36.2100	36.2100	36.2100	-5.703%	200	-27.341%
2018-11-01	37.5600	38.4000	37.5600	38.4000	+5.292%	2,200	-31.484%
2018-10-30	36.4700	36.4700	36.4700	36.4700	-6.126%	600	-27.859%
2018-10-17	38.8500	38.8500	38.8500	38.8500	+0.336%	100	-32.278%
2018-10-16	38.7200	38.7200	38.5200	38.7200	-2.884%	1,700	-32.051%
2018-10-11	39.8700	39.8700	39.8700	39.8700	+3.747%	1,100	-34.011%
2018-10-09	38.4300	38.4300	38.4300	38.4300	-3.684%	150	-31.538%
2018-10-02	39.9000	39.9000	39.9000	39.9000	-0.796%	150	-34.060%
2018-10-01	40.2200	40.2200	40.2200	40.2200	+2.733%	630	-34.585%
2018-09-28	39.1500	39.1500	39.1500	39.1500	+5.868%	2,800	-32.797%
2018-08-31	36.9800	36.9800	35.7600	36.9800	-0.831%	4,175	-28.853%
2018-08-30	37.2900	37.2900	37.2900	37.2900	-0.294%	8,400	-29.445%
2018-08-29	37.4000	37.4000	37.4000	37.4000	+1.880%	3,652	-29.652%
2018-08-27	36.7100	36.7100	36.7100	36.7100	-0.136%	238	-28.330%
2018-08-24	36.7600	36.7600	36.7600	36.7600	-2.026%	225	-28.428%
2018-08-22	37.5200	37.5200	37.5200	37.5200	+0.214%	155	-29.877%
2018-08-20	37.4400	37.4400	37.4400	37.4400	+0.161%	315	-29.728%
2018-08-07	37.3800	37.3800	37.3800	37.3800	+0.376%	454	-29.615%
2018-08-06	37.2400	37.2400	37.2400	37.2400	+0.459%	100	-29.350%
2018-08-02	37.0700	37.0700	37.0700	37.0700	-4.385%	190	-29.026%
2018-07-23	38.7700	38.7700	38.7700	38.7700	+0.103%	305	-32.138%
2018-07-20	38.7300	38.7300	38.7300	38.7300	+0.965%	255	-32.068%
2018-07-05	38.3600	38.3600	38.3600	38.3600	+6.231%	1,728	-31.413%
2018-07-02	36.1100	36.1100	36.1100	36.1100	-2.642%	1,720	-27.139%
2018-06-29	37.0900	37.0900	37.0900	37.0900	-0.749%	820	-29.064%
2018-06-28	37.3700	37.3700	37.3700	37.3700	+0.782%	1,630	-29.596%
2018-06-27	37.0800	37.0800	37.0800	37.0800	+0.352%	131	-29.045%
2018-06-26	36.9500	36.9500	36.9500	36.9500	-0.324%	995	-28.796%
2018-06-21	36.4600	37.0700	36.4600	37.0700	+0.325%	731	-29.026%
2018-06-20	37.1600	37.2000	36.9500	36.9500	-1.545%	906	-28.796%
2018-06-19	36.7800	37.5300	36.7800	37.5300	-1.028%	1,130	-29.896%
2018-06-15	37.8000	37.9200	37.8000	37.9200	-0.889%	400	-30.617%
2018-06-14	38.2600	38.2600	38.2600	38.2600	-0.829%	446	-31.234%
2018-06-13	38.4900	38.5800	38.4900	38.5800	+0.052%	3,478	-31.804%
2018-06-06	38.5600	38.5600	38.5600	38.5600	+1.527%	355	-31.769%
2018-06-01	37.9800	37.9800	37.9800	37.9800	-0.498%	100	-30.727%
2018-05-31	38.1700	38.1700	38.1700	38.1700	-1.319%	2,710	-31.072%
2018-05-30	38.4900	38.6800	38.4900	38.6800	+0.104%	394	-31.980%
2018-05-22	38.6400	38.6400	38.6400	38.6400	+0.104%	100	-31.910%
2018-05-21	38.6000	38.6000	38.6000	38.6000	+0.156%	100	-31.839%
2018-05-18	38.5400	38.5400	38.5400	38.5400	-1.078%	280	-31.733%
2018-05-17	38.9600	38.9600	38.9600	38.9600	-0.384%	100	-32.469%
2018-05-16	39.1100	39.1100	39.1100	39.1100	-0.204%	370	-32.728%
2018-05-15	38.1500	39.1900	38.1500	39.1900	-1.384%	586	-32.866%
2018-05-14	39.9500	39.9500	39.5000	39.7400	+0.761%	2,535	-33.795%
2018-05-11	39.4400	39.4400	39.4400	39.4400	-1.891%	300	-33.291%
2018-05-10	40.0000	40.2000	40.0000	40.2000	+0.500%	420	-34.552%
2018-05-08	40.0000	40.0000	40.0000	40.0000	+1.574%	180	-34.225%
2018-05-04	39.3800	39.3800	39.3800	39.3800	-1.105%	125	-33.189%
2018-05-03	39.8200	39.8200	39.8200	39.8200	+0.810%	100	-33.928%
2018-04-30	40.1400	40.1400	39.5000	39.5000	-1.225%	9,291	-33.392%
2018-04-23	39.9900	39.9900	39.9900	39.9900	-1.744%	3,840	-34.209%
2018-04-13	40.7000	40.7000	40.7000	40.7000	-0.997%	270	-35.356%
2018-04-12	41.1100	41.1100	41.1100	41.1100	+0.489%	300	-36.001%
2018-04-11	40.9100	40.9100	40.9100	40.9100	-0.390%	500	-35.688%
2018-04-06	41.0700	41.0700	41.0700	41.0700	-1.416%	318	-35.939%
2018-03-29	40.6000	41.6600	40.6000	41.6600	-1.045%	3,500	-36.846%
2018-03-28	42.1000	42.1000	42.1000	42.1000	+0.887%	2,800	-37.506%
2018-03-22	41.7300	41.7300	41.7300	41.7300	+2.480%	14,100	-36.952%
2018-03-07	40.7200	40.7200	40.7200	40.7200	-3.917%	730	-35.388%
2018-03-06	42.3800	42.3800	42.3800	42.3800	+0.713%	100	-37.919%
2018-03-05	42.0800	42.0800	42.0800	42.0800	-0.544%	100	-37.476%
2018-03-01	42.3100	42.3100	42.3100	42.3100	+1.927%	687	-37.816%
2018-02-28	42.5500	42.5500	41.5100	41.5100	-3.240%	4,000	-36.618%
2018-02-27	42.9100	42.9100	42.9000	42.9000	+0.023%	4,300	-38.671%
2018-02-14	42.6100	42.8900	42.6100	42.8900	+3.051%	600	-38.657%
2018-02-13	41.5000	41.6200	41.5000	41.6200	-1.724%	330	-36.785%
2018-02-08	42.3500	42.3500	42.3500	42.3500	+2.493%	593	-37.875%
2018-02-07	42.8300	42.8300	41.3200	41.3200	-7.229%	460	-36.326%
2018-02-02	43.3600	44.5400	43.3600	44.5400	-0.022%	3,179	-40.930%
2018-02-01	44.5500	44.5500	44.5500	44.5500	-1.000%	4,900	-40.943%
2018-01-31	45.0000	45.0000	45.0000	45.0000	+0.469%	730	-41.533%
2018-01-30	44.7900	44.7900	44.7900	44.7900	+0.201%	400	-41.259%
2018-01-29	44.7000	44.7000	44.7000	44.7000	+3.114%	120	-41.141%
2018-01-24	43.3500	43.3500	43.3500	43.3500	+1.976%	202	-39.308%
2018-01-09	42.5100	42.5100	42.5100	42.5100	-2.856%	510	-38.109%
2018-01-03	43.7600	43.7600	43.7600	43.7600	+0.459%	500	-39.877%
2017-12-29	43.5600	43.5600	43.5600	43.5600	+0.253%	2,100	-39.601%
2017-12-28	43.4500	43.4500	43.4500	43.4500	+3.207%	2,200	-39.448%
2017-12-27	42.1000	42.5000	42.0000	42.1000	-2.070%	25,694	-37.506%
2017-12-20	42.9900	42.9900	42.9900	42.9900	+0.608%	300	-38.800%
2017-12-19	42.7300	42.7300	42.7300	42.7300	-1.770%	3,900	-38.427%
2017-12-11	43.2500	43.5000	43.2500	43.5000	-0.843%	1,240	-39.517%
2017-12-08	43.8700	43.8700	43.8700	43.8700	+1.153%	150	-40.027%
2017-12-05	43.3700	43.3700	43.3700	43.3700	+0.162%	1,608	-39.336%
2017-12-01	42.4800	43.4200	42.4800	43.3000	-0.391%	11,946	-39.238%
2017-11-30	43.3300	43.4700	43.2500	43.4700	-1.339%	6,200	-39.476%
2017-11-28	44.0600	44.0600	44.0600	44.0600	+0.801%	255	-40.286%
2017-11-27	43.7100	43.7100	43.7100	43.7100	0.000%	1,285	-39.808%
2017-11-24	43.7100	43.7100	43.7100	43.7100	-0.591%	130	-39.808%
2017-11-20	43.9700	43.9700	43.9700	43.9700	-1.080%	310	-40.164%
2017-11-14	44.4500	44.4500	44.4500	44.4500	-0.180%	400	-40.810%
2017-11-03	44.1000	44.5300	44.1000	44.5300	+1.783%	510	-40.916%
2017-11-02	43.7500	43.7500	43.7500	43.7500	-0.568%	6,780	-39.863%
2017-10-31	44.0000	44.0000	44.0000	44.0000	-0.362%	5,170	-40.205%
2017-10-30	44.1600	44.1600	44.1600	44.1600	+0.364%	100	-40.421%
2017-10-25	44.0000	44.0000	44.0000	44.0000	-1.035%	2,900	-40.205%
2017-10-24	44.4600	44.4600	44.4600	44.4600	0.000%	210	-40.823%
2017-10-20	44.4600	44.4600	44.4600	44.4600	-0.157%	100	-40.823%
2017-10-19	44.5300	44.5300	44.5300	44.5300	+0.610%	290	-40.916%
2017-10-12	44.2600	44.2600	44.2600	44.2600	+1.514%	350	-40.556%
2017-10-11	43.6000	43.6000	43.6000	43.6000	-0.615%	450	-39.656%
2017-10-04	43.8700	43.8700	43.8700	43.8700	-0.747%	188	-40.027%
2017-10-03	44.2000	44.2000	44.2000	44.2000	+1.679%	18,700	-40.475%
2017-09-29	43.4700	43.4700	43.4700	43.4700	-2.730%	250	-39.476%
2017-09-13	44.6900	44.6900	44.6900	44.6900	-1.390%	1,955	-41.128%
2017-09-08	45.3200	45.3200	45.3200	45.3200	-0.110%	176	-41.946%
2017-09-05	45.3700	45.3700	45.3700	45.3700	-1.198%	186	-42.010%
2017-09-01	45.9200	45.9200	45.9200	45.9200	+0.153%	4,801	-42.705%
2017-08-30	45.8500	45.8500	45.8500	45.8500	+0.947%	170	-42.617%
2017-08-25	45.4200	45.4200	45.4200	45.4200	-0.721%	100	-42.074%
2017-08-21	45.7500	45.7500	45.7500	45.7500	-1.294%	220	-42.492%
2017-08-11	46.2300	46.3500	46.2300	46.3500	-0.898%	200	-43.236%
2017-07-25	46.3800	46.7700	45.4400	46.7700	+4.514%	831	-43.746%
2017-07-21	44.1000	44.7500	44.1000	44.7500	+4.605%	2,882	-41.207%
2017-07-20	42.7800	42.7800	42.7800	42.7800	+3.159%	1,106	-38.499%
2017-06-30	42.2300	42.2300	41.4700	41.4700	-1.567%	2,500	-36.557%
2017-06-28	42.1300	42.1300	42.1300	42.1300	-1.886%	120	-37.550%
2017-06-12	42.9400	42.9400	42.9400	42.9400	-2.187%	139	-38.728%
2017-06-06	43.9000	43.9000	43.9000	43.9000	-0.227%	1,610	-40.068%
2017-06-02	44.0000	44.0000	44.0000	44.0000	+1.617%	700	-40.205%
2017-06-01	43.3000	43.3000	43.3000	43.3000	+0.046%	147	-39.238%

.dark-mode .zGfKhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGfKhT{ color: #333333; background-color: white; border: 2px solid #333333; }CKISYCK INFR HL LTD UNSP/ADRstock OTC

CKISY
CK INFR HL LTD UNSP/ADR
stock OTC