Dark

CLHSF
Collection House Ltd (Australia)
stock OTC

Inactive

Feb 10, 2020

0.7040USD0.000%(0.0000)800

Pre-market

0.00USD-100.000%(-0.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-10	0.7040	0.7040	0.7040	0.7040	0.000%	800	0.000%
2019-12-12	0.6900	0.7040	0.6900	0.7040	-13.194%	900	0.000%
2019-11-01	0.8110	0.8110	0.8110	0.8110	-14.632%	58,000	-13.194%
2019-03-26	0.9500	0.9500	0.9500	0.9500	-2.062%	300	-25.895%
2019-03-25	0.9700	0.9700	0.9700	0.9700	+2.105%	500	-27.423%
2019-02-07	0.9500	0.9500	0.9500	0.9500	+1.064%	500	-25.895%
2019-01-31	0.9900	0.9900	0.9400	0.9400	-6.000%	50,000	-25.106%
2018-08-15	1.0000	1.0000	1.0000	1.0000	-10.714%	1,000	-29.600%
2018-06-29	1.1200	1.1200	1.1200	1.1200	-6.667%	500	-37.143%
2018-06-07	1.2000	1.2000	1.2000	1.2000	+17.647%	15,000	-41.333%
2017-10-19	1.0200	1.0200	1.0200	1.0200	+9.677%	4,166	-30.980%
2017-05-22	0.9300	0.9300	0.9300	0.9300	-0.107%	1,080	-24.301%
2017-05-18	0.9310	0.9310	0.9310	0.9310	-5.000%	10,000	-24.382%
2017-05-02	0.9800	0.9800	0.9800	0.9800	0.000%	300	-28.163%
2017-05-01	0.9800	0.9800	0.9800	0.9800	-8.411%	1,825	-28.163%
2017-03-23	1.0000	1.0700	1.0000	1.0700	+8.081%	2,000	-34.206%
2017-03-08	0.9900	0.9900	0.9900	0.9900	-0.503%	1,000	-28.889%
2017-02-22	0.9950	0.9950	0.9950	0.9950	-4.327%	1,000	-29.246%
2016-12-15	1.0400	1.0400	1.0400	1.0400	-1.887%	10,000	-32.308%
2016-12-09	1.0600	1.0600	1.0600	1.0600	+0.952%	12,000	-33.585%
2016-12-07	1.0500	1.0500	1.0500	1.0500	+5.000%	500	-32.952%
2016-10-26	1.0000	1.0000	1.0000	1.0000	-2.913%	10,000	-29.600%
2016-10-21	1.0300	1.0300	1.0300	1.0300	+14.444%	100	-31.650%
2016-10-07	0.9000	0.9000	0.9000	0.9000	-12.621%	100	-21.778%
2016-08-11	1.0300	1.0300	1.0300	1.0300	+27.160%	1,000	-31.650%
2016-06-16	0.8100	0.8100	0.8100	0.8100	-4.706%	1,000	-13.086%
2016-05-31	0.8500	0.8500	0.8500	0.8500	+2.410%	1,000	-17.176%
2016-05-11	0.8300	0.8300	0.8300	0.8300	-30.252%	5,000	-15.181%
2016-01-11	1.1900	1.1900	1.1900	1.1900	-23.226%	1,400	-40.840%
2015-10-14	1.5500	1.5500	1.5500	1.5500	0.000%	28,900	-54.581%
2015-10-07	1.5500	1.5500	1.5500	1.5500	+0.649%	100	-54.581%
2015-10-02	1.5400	1.5400	1.5400	1.5400	-10.465%	38,150	-54.286%
2015-09-18	1.7200	1.7200	1.7200	1.7200	+4.242%	1,000	-59.070%
2015-07-31	1.6400	1.6500	1.6400	1.6500	-5.714%	1,200	-57.333%
2015-07-21	1.7500	1.7500	1.7500	1.7500	+10.759%	100	-59.771%
2015-07-06	1.5800	1.5800	1.5800	1.5800	-8.140%	100	-55.443%
2015-06-18	1.7200	1.7200	1.7200	1.7200	-3.371%	2,034	-59.070%
2015-06-09	1.7800	1.7800	1.7800	1.7800	+3.488%	2,034	-60.449%
2015-05-27	1.7200	1.7200	1.7200	1.7200	-6.011%	1,000	-59.070%
2015-05-05	1.8300	1.8300	1.8300	1.8300	+2.809%	1,825	-61.530%
2015-04-28	1.7800	1.7800	1.7800	1.7800	+5.325%	1,000	-60.449%
2015-04-14	1.6900	1.6900	1.6900	1.6900	0.000%	1,000	-58.343%
2015-04-13	1.6900	1.6900	1.6900	1.6900	+1.198%	1,936	-58.343%
2015-02-12	1.6700	1.6700	1.6700	1.6700	+0.602%	250	-57.844%
2015-01-21	1.6700	1.6700	1.6600	1.6600	+1.220%	410	-57.590%
2015-01-16	1.6400	1.6400	1.6400	1.6400	-6.286%	10,000	-57.073%
2014-10-17	1.7500	1.7500	1.7500	1.7500	-0.568%	1,000	-59.771%
2014-10-15	1.7600	1.7600	1.7600	1.7600	-1.676%	2,000	-60.000%
2014-09-29	1.7900	1.7900	1.7900	1.7900	-7.732%	200	-60.670%
2014-09-19	1.9400	1.9400	1.9400	1.9400	+4.301%	2,000	-63.711%
2014-08-11	1.8600	1.8600	1.8600	1.8600	+3.333%	10,000	-62.151%
2014-08-08	1.8000	1.8000	1.8000	1.8000	-2.703%	10,000	-60.889%
2014-07-31	1.8500	1.8500	1.8500	1.8500	+8.824%	300	-61.946%
2014-07-11	1.7000	1.7000	1.7000	1.7000	0.000%	3,000	-58.588%
2014-07-02	1.7000	1.7000	1.7000	1.7000	0.000%	249	-58.588%
2014-06-13	1.7000	1.7000	1.7000	1.7000	+2.410%	11,650	-58.588%
2014-06-09	1.6600	1.6600	1.6600	1.6600	-3.488%	4,000	-57.590%
2014-06-06	1.7200	1.7200	1.7200	1.7200	-1.714%	250	-59.070%
2014-06-03	1.7500	1.7500	1.7500	1.7500	-0.568%	3,000	-59.771%
2014-06-02	1.6900	1.7600	1.6900	1.7600	-0.565%	8,500	-60.000%
2014-05-29	1.7600	1.7700	1.7600	1.7700	+1.143%	1,249	-60.226%
2014-05-28	1.7500	1.7500	1.7500	1.7500	-5.405%	1,440	-59.771%
2014-05-27	1.7600	1.8500	1.7600	1.8500	+8.824%	44,015	-61.946%
2014-05-23	1.7000	1.7000	1.7000	1.7000	-1.163%	1,486	-58.588%
2014-05-21	1.7200	1.7200	1.7200	1.7200	-0.578%	410	-59.070%
2014-05-19	1.7300	1.7300	1.7300	1.7300	+0.581%	13,650	-59.306%
2014-05-16	1.7200	1.7300	1.7200	1.7200	+1.775%	61,000	-59.070%
2014-05-06	1.6900	1.6900	1.6900	1.6900	+3.681%	500	-58.343%
2014-04-22	1.6300	1.6300	1.6300	1.6300	-0.610%	600	-56.810%
2014-04-21	1.6400	1.6400	1.6400	1.6400	-0.606%	1,000	-57.073%
2014-04-16	1.6400	1.6500	1.6400	1.6500	+0.610%	1,200	-57.333%
2014-04-15	1.6400	1.6400	1.6400	1.6400	-1.796%	1,000	-57.073%
2014-03-03	1.6700	1.6700	1.6700	1.6700	+5.696%	12,000	-57.844%
2014-02-05	1.5800	1.5800	1.5800	1.5800	-1.250%	200	-55.443%
2014-01-31	1.6000	1.6000	1.6000	1.6000	+3.226%	800	-56.000%
2014-01-28	1.5500	1.5500	1.5500	1.5500	-0.641%	200	-54.581%
2014-01-27	1.5700	1.5700	1.5600	1.5600	-1.266%	1,100	-54.872%
2014-01-23	1.5800	1.5800	1.5800	1.5800	0.000%	200	-55.443%
2014-01-22	1.5800	1.5800	1.5800	1.5800	0.000%	500	-55.443%
2014-01-14	1.5800	1.5800	1.5800	1.5800	-1.250%	500	-55.443%
2014-01-09	1.6000	1.6000	1.6000	1.6000	-1.235%	3,080	-56.000%
2014-01-07	1.5700	1.6200	1.5700	1.6200	+1.250%	1,300	-56.543%
2014-01-06	1.6000	1.6000	1.6000	1.6000	-1.235%	1,500	-56.000%
2014-01-03	1.6200	1.6200	1.6200	1.6200	-1.818%	1,100	-56.543%
2014-01-02	1.6800	1.6800	1.6500	1.6500	-3.509%	1,500	-57.333%
2013-12-31	1.7100	1.7100	1.7100	1.7100	+4.268%	1,000	-58.830%
2013-12-30	1.6400	1.6400	1.6400	1.6400	+1.235%	2,550	-57.073%
2013-08-14	1.6200	1.6200	1.6200	1.6200	-0.613%	10,000	-56.543%
2013-08-06	1.6300	1.6300	1.6300	1.6300	-10.440%	2,000	-56.810%
2013-07-15	1.8200	1.8200	1.8200	1.8200	+16.667%	1,000	-61.319%
2013-07-02	1.5600	1.5600	1.5600	1.5600	+10.638%	900	-54.872%
2013-06-19	1.4100	1.4100	1.4100	1.4100	-1.399%	100	-50.071%
2013-06-12	1.4300	1.4300	1.4300	1.4300	+1.418%	10,000	-50.769%
2013-06-06	1.4100	1.4100	1.4100	1.4100	-7.843%	1,000	-50.071%
2013-04-11	1.5300	1.5300	1.5300	1.5300	-3.774%	1,000	-53.987%
2013-04-02	1.5900	1.5900	1.5900	1.5900	-7.018%	500	-55.723%
2013-03-22	1.7100	1.7100	1.7100	1.7100	-0.581%	200	-58.830%
2013-03-14	1.7200	1.7200	1.7200	1.7200	+3.614%	13,500	-59.070%
2013-03-08	1.6600	1.6600	1.6600	1.6600	+1.840%	10,000	-57.590%
2013-02-20	1.6300	1.6300	1.6300	1.6300	+8.667%	100	-56.810%
2013-02-07	1.5000	1.5000	1.5000	1.5000	+66.667%	200	-53.067%
2012-08-24	0.9000	0.9000	0.9000	0.9000	+30.435%	5,000	-21.778%
2011-09-19	0.6900	0.6900	0.6900	0.6900	-9.804%	15,000	+2.029%
2011-08-08	0.7650	0.7650	0.7650	0.7650	-6.707%	5,000	-7.974%
2011-07-14	0.7800	0.8200	0.7800	0.8200	+21.481%	50,000	-14.146%
2011-03-21	0.6750	0.6750	0.6750	0.6750	-7.534%	50,000	+4.296%
2011-03-07	0.7300	0.7300	0.7300	0.7300	-1.351%	800	-3.562%
2011-02-28	0.7400	0.7400	0.7400	0.7400	+4.965%	3,000	-4.865%
2011-01-14	0.7050	0.7050	0.7050	0.7050	-1.399%	1,000	-0.142%
2010-12-28	0.7150	0.7150	0.7150	0.7150	+2.878%	300	-1.538%
2010-12-20	0.6950	0.6950	0.6950	0.6950	-2.113%	50,000	+1.295%
2010-12-15	0.7100	0.7100	0.7100	0.7100	+7.576%	2,000	-0.845%
2010-12-09	0.6600	0.6600	0.6600	0.6600	-1.493%	1,000	+6.667%
2010-12-07	0.6700	0.6700	0.6700	0.6700	+11.667%	1,000	+5.075%
2010-06-17	0.6000	0.6000	0.6000	0.6000	-4.000%	15,000	+17.333%
2010-05-26	0.6250	0.6250	0.6250	0.6250	-2.344%	20,000	+12.640%
2010-05-24	0.6400	0.6400	0.6400	0.6400	-20.988%	20,000	+10.000%
2010-01-21	0.8100	0.8100	0.8100	0.8100	+32.787%	100	-13.086%
2009-10-26	0.6100	0.6100	0.6100	0.6100	-6.154%	20,000	+15.410%
2009-10-08	0.6000	0.6500	0.6000	0.6500	0.000%	73,150	+8.308%
2009-10-05	0.6500	0.6500	0.6500	0.6500	-0.763%	32,000	+8.308%
2009-09-22	0.6550	0.6550	0.6550	0.6550	+2.344%	20,000	+7.481%
2009-09-21	0.6250	0.6400	0.6250	0.6400	+68.421%	20,600	+10.000%
2009-08-21	0.3800	0.3800	0.3800	0.3800	0.000%	10,360	+85.263%
2009-08-20	0.3800	0.3800	0.3800	0.3800	-1.299%	20,000	+85.263%
2009-08-19	0.3850	0.3850	0.3850	0.3850	+1.316%	35,000	+82.857%
2009-08-18	0.3800	0.3800	0.3800	0.3800	+2.703%	10,000	+85.263%
2009-08-13	0.3700	0.3700	0.3700	0.3700	+2.778%	20,000	+90.270%
2009-08-10	0.3600	0.3600	0.3600	0.3600	-5.263%	15,000	+95.556%
2009-08-06	0.3800	0.3800	0.3800	0.3800	-3.797%	16,400	+85.263%
2009-07-31	0.3500	0.3950	0.3500	0.3950	+12.857%	32,000	+78.228%
2009-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	9,000	+101.143%
2009-07-29	0.3500	0.3500	0.3500	0.3500	-7.895%	10,000	+101.143%
2009-07-28	0.3800	0.3800	0.3800	0.3800	0.000%	8,000	+85.263%
2009-07-23	0.3800	0.3800	0.3800	0.3800	-5.000%	9,000	+85.263%
2009-07-22	0.4000	0.4000	0.4000	0.4000	-9.091%	2,000	+76.000%
2009-07-17	0.4400	0.4400	0.4400	0.4400	+25.714%	2,600	+60.000%
2009-06-29	0.3500	0.3500	0.3500	0.3500	-7.895%	16,000	+101.143%
2009-06-26	0.3800	0.3800	0.3800	0.3800	+11.765%	375	+85.263%
2009-06-22	0.3400	0.3400	0.3400	0.3400	+6.250%	6,000	+107.059%
2009-06-16	0.3200	0.3200	0.3200	0.3200	-15.789%	8,000	+120.000%
2009-06-12	0.3800	0.3800	0.3800	0.3800	+5.556%	8,000	+85.263%
2009-06-11	0.3600	0.3600	0.3600	0.3600	+12.500%	8,000	+95.556%
2009-06-05	0.3300	0.3300	0.3200	0.3200	-11.111%	14,000	+120.000%
2009-06-04	0.3600	0.3600	0.3600	0.3600	-5.263%	12,000	+95.556%
2009-06-03	0.3800	0.3800	0.3800	0.3800	-5.000%	32,000	+85.263%
2009-06-02	0.4000	0.4000	0.4000	0.4000	0.000%	15,000	+76.000%
2009-06-01	0.4000	0.4000	0.4000	0.4000	0.000%	6,000	+76.000%
2009-05-29	0.4000	0.4000	0.4000	0.4000	+14.286%	20,000	+76.000%
2009-05-28	0.3500	0.3700	0.3500	0.3500	0.000%	17,000	+101.143%
2009-05-27	0.3500	0.3500	0.3500	0.3500	0.000%	4,000	+101.143%
2009-05-26	0.3500	0.3500	0.3500	0.3500	+9.375%	4,000	+101.143%
2009-05-21	0.3200	0.3200	0.3200	0.3200	0.000%	2,000	+120.000%
2009-05-20	0.3200	0.3200	0.3200	0.3200	+3.226%	29,000	+120.000%
2009-05-19	0.3100	0.3100	0.3100	0.3100	-4.615%	4,000	+127.097%
2009-02-27	0.3250	0.3250	0.3250	0.3250	+54.762%	20,000	+116.615%
2008-12-30	0.2100	0.2100	0.2100	0.2100	-19.231%	10,000	+235.238%
2008-12-10	0.2600	0.2600	0.2600	0.2600	-5.455%	40,000	+170.769%
2008-12-03	0.2750	0.2750	0.2750	0.2750	+22.222%	5,000	+156.000%
2008-11-28	0.2250	0.2250	0.2250	0.2250	0.000%	13,500	+212.889%

.dark-mode .XpRMVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpRMVX{ color: #333333; background-color: white; border: 2px solid #333333; }CLHSFCollection House Ltd (Australia)stock OTC

CLHSF
Collection House Ltd (Australia)
stock OTC