Dark

CLIFF
CORDLIFE GROUP LTD ORD
stock OTC

Inactive

May 13, 2022

0.2600USD-4.762%(-0.0130)500

Pre-market

0.00USD-100.000%(-0.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-13	0.2600	0.2600	0.2600	0.2600	-4.762%	500	0.000%
2022-04-01	0.2730	0.2730	0.2730	0.2730	-0.727%	2,000	-4.762%
2022-03-29	0.2750	0.2750	0.2750	0.2750	+1.852%	500	-5.455%
2022-01-03	0.2700	0.2700	0.2700	0.2700	+2.975%	700	-3.704%
2021-12-15	0.2622	0.2622	0.2622	0.2622	-1.354%	1,000	-0.839%
2021-12-13	0.2658	0.2658	0.2658	0.2658	-4.320%	689	-2.182%
2021-11-23	0.2778	0.2778	0.2778	0.2778	-3.172%	14,000	-6.407%
2021-11-04	0.2869	0.2869	0.2869	0.2869	+0.596%	100	-9.376%
2021-11-01	0.2852	0.2852	0.2852	0.2852	-10.202%	200	-8.836%
2021-10-28	0.3176	0.3176	0.3176	0.3176	+6.043%	200	-18.136%
2021-10-26	0.2995	0.2995	0.2995	0.2995	+5.125%	110	-13.189%
2021-10-20	0.2849	0.2849	0.2849	0.2849	-6.804%	450	-8.740%
2021-10-15	0.3057	0.3057	0.3057	0.3057	+12.183%	100	-14.949%
2021-09-29	0.2725	0.2725	0.2725	0.2725	+1.679%	200	-4.587%
2021-09-23	0.2680	0.2680	0.2680	0.2680	-3.977%	500	-2.985%
2021-09-16	0.2791	0.2791	0.2791	0.2791	-3.759%	500	-6.843%
2021-09-03	0.2900	0.2900	0.2900	0.2900	+7.209%	689	-10.345%
2021-08-31	0.2705	0.2705	0.2705	0.2705	-4.988%	1,000	-3.882%
2021-08-12	0.2847	0.2847	0.2847	0.2847	-2.700%	10,000	-8.676%
2021-07-20	0.2926	0.2926	0.2926	0.2926	+12.842%	1,011	-11.141%
2021-06-15	0.2593	0.2593	0.2593	0.2593	-4.669%	250	+0.270%
2021-06-11	0.2720	0.2720	0.2720	0.2720	-4.293%	115	-4.412%
2021-06-10	0.2842	0.2842	0.2842	0.2842	+9.266%	450	-8.515%
2021-06-09	0.2601	0.2601	0.2601	0.2601	-2.621%	3,500	-0.038%
2021-06-04	0.2671	0.2671	0.2671	0.2671	-1.693%	500	-2.658%
2021-06-03	0.2717	0.2717	0.2717	0.2717	+4.580%	600	-4.306%
2021-05-24	0.2598	0.2598	0.2598	0.2598	-6.378%	500	+0.077%
2021-05-19	0.2775	0.2775	0.2572	0.2775	+9.338%	3,469	-6.306%
2021-05-17	0.2777	0.2777	0.2538	0.2538	-8.771%	2,000	+2.443%
2021-05-13	0.2782	0.2782	0.2782	0.2782	-0.072%	2,000	-6.542%
2021-05-12	0.2784	0.2784	0.2784	0.2784	+3.111%	333	-6.609%
2021-03-02	0.2900	0.2900	0.2700	0.2700	-8.444%	2,766	-3.704%
2021-02-09	0.2949	0.2949	0.2949	0.2949	+9.222%	500	-11.835%
2021-02-08	0.3000	0.3000	0.2700	0.2700	-9.426%	2,000	-3.704%
2021-02-03	0.2981	0.2981	0.2981	0.2981	+7.734%	2,500	-12.781%
2020-12-14	0.2767	0.2767	0.2767	0.2767	+15.292%	2,500	-6.035%
2020-10-29	0.2400	0.2400	0.2400	0.2400	0.000%	27,500	+8.333%
2020-10-23	0.2400	0.2400	0.2400	0.2400	+0.209%	5,000	+8.333%
2020-10-22	0.2395	0.2395	0.2395	0.2395	+2.614%	5,000	+8.559%
2020-10-21	0.2250	0.2334	0.2250	0.2334	+1.478%	12,500	+11.397%
2020-10-19	0.2400	0.2400	0.2300	0.2300	-8.000%	15,000	+13.043%
2020-08-20	0.2500	0.2500	0.2500	0.2500	-3.846%	1,500	+4.000%
2020-08-19	0.2600	0.2600	0.2600	0.2600	-3.704%	1,500	0.000%
2020-07-10	0.2450	0.2700	0.2450	0.2700	-3.571%	3,000	-3.704%
2020-06-24	0.2800	0.2800	0.2800	0.2800	+36.585%	1,000	-7.143%
2020-05-26	0.2050	0.2050	0.2050	0.2050	-26.786%	2,000	+26.829%
2020-05-22	0.2800	0.2800	0.2800	0.2800	+33.333%	1,000	-7.143%
2020-05-18	0.2100	0.2100	0.2100	0.2100	-19.231%	986	+23.810%
2020-05-12	0.2600	0.2600	0.2600	0.2600	+30.000%	850	0.000%
2020-03-23	0.2000	0.2000	0.2000	0.2000	-14.894%	483	+30.000%
2020-03-17	0.2350	0.2350	0.2350	0.2350	-18.966%	250	+10.638%
2020-03-05	0.2900	0.2900	0.2900	0.2900	+7.407%	483	-10.345%
2020-02-24	0.2700	0.2700	0.2700	0.2700	-22.857%	1,000	-3.704%
2020-01-10	0.3500	0.3500	0.3500	0.3500	+6.061%	1,000	-25.714%
2019-10-31	0.3300	0.3300	0.3300	0.3300	+13.793%	285	-21.212%
2019-10-18	0.2900	0.2900	0.2900	0.2900	-17.143%	15,000	-10.345%
2019-06-14	0.3500	0.3500	0.3500	0.3500	+9.375%	2,000	-25.714%
2019-05-29	0.3200	0.3200	0.3200	0.3200	-4.648%	1,188	-18.750%
2019-05-24	0.3356	0.3356	0.3356	0.3356	+4.875%	1,188	-22.527%
2019-04-23	0.3200	0.3200	0.3200	0.3200	+6.667%	2,924	-18.750%
2019-04-04	0.3000	0.3000	0.3000	0.3000	+11.111%	5,000	-13.333%
2018-12-31	0.2705	0.2705	0.2700	0.2700	+3.846%	19,600	-3.704%
2018-12-24	0.2600	0.2600	0.2600	0.2600	-7.143%	500	0.000%
2018-10-25	0.2800	0.2800	0.2800	0.2800	-25.828%	6,024	-7.143%
2018-08-24	0.3775	0.3775	0.3775	0.3775	-31.364%	200	-31.126%
2018-06-14	0.5500	0.5500	0.5500	0.5500	-0.901%	2,000	-52.727%
2018-05-02	0.5550	0.5550	0.5550	0.5550	-0.893%	2,000	-53.153%
2018-03-28	0.5600	0.5600	0.5600	0.5600	-0.885%	90,024	-53.571%
2018-03-16	0.5650	0.5650	0.5650	0.5650	-0.335%	1,500	-53.982%
2018-02-05	0.5669	0.5669	0.5669	0.5669	-1.409%	5,000	-54.137%
2018-01-30	0.5750	0.5750	0.5750	0.5750	+1.770%	6,000	-54.783%
2018-01-22	0.5650	0.5650	0.5650	0.5650	+1.747%	1,500	-53.982%
2017-12-06	0.5553	0.5553	0.5553	0.5553	-0.945%	1,000	-53.178%
2017-12-05	0.5606	0.5606	0.5606	0.5606	-3.345%	1,000	-53.621%
2017-10-18	0.5800	0.5800	0.5800	0.5800	-1.695%	3,000	-55.172%
2017-10-16	0.5900	0.5900	0.5900	0.5900	0.000%	13,000	-55.932%
2017-10-13	0.6050	0.6050	0.5900	0.5900	+1.724%	15,000	-55.932%
2017-08-21	0.5800	0.5800	0.5800	0.5800	-9.375%	1,600	-55.172%
2017-08-09	0.6400	0.6400	0.6400	0.6400	-7.246%	5,000	-59.375%
2017-06-20	0.7000	0.7000	0.6900	0.6900	0.000%	5,000	-62.319%
2017-06-12	0.7000	0.7000	0.6900	0.6900	0.000%	5,000	-62.319%
2017-05-12	0.6904	0.6904	0.6900	0.6900	-4.167%	3,280	-62.319%
2017-04-26	0.7200	0.7200	0.7200	0.7200	+2.857%	10,000	-63.889%
2017-04-25	0.7000	0.7000	0.7000	0.7000	-9.642%	2,000	-62.857%
2017-04-06	0.7747	0.7747	0.7747	0.7747	+6.123%	2,000	-66.439%
2017-03-27	0.7300	0.7300	0.7300	0.7300	+13.178%	1,440	-64.384%
2017-03-01	0.6450	0.6450	0.6450	0.6450	-3.731%	2,000	-59.690%
2017-02-14	0.6850	0.6850	0.6700	0.6700	-0.298%	333	-61.194%
2017-02-08	0.6720	0.6720	0.6720	0.6720	-1.176%	300	-61.310%
2017-02-02	0.7000	0.7000	0.6800	0.6800	-2.857%	1,740	-61.765%
2016-12-22	0.7200	0.7200	0.7000	0.7000	-2.778%	2,000	-62.857%
2016-12-21	0.7200	0.7200	0.7200	0.7200	-1.370%	42,000	-63.889%
2016-12-13	0.7300	0.7300	0.7300	0.7300	+6.569%	35,000	-64.384%
2016-11-28	0.6850	0.6850	0.6850	0.6850	-14.375%	500	-62.044%
2016-11-08	0.8000	0.8000	0.8000	0.8000	0.000%	2,000	-67.500%
2016-11-01	0.8132	0.8132	0.8000	0.8000	-4.762%	5,000	-67.500%
2016-10-21	0.8400	0.8400	0.8400	0.8400	-4.545%	2,620	-69.048%
2016-09-13	0.8800	0.8850	0.8800	0.8800	-1.124%	20,000	-70.455%
2016-09-06	0.8900	0.8900	0.8900	0.8900	+1.136%	602	-70.787%
2016-09-02	0.8800	0.8800	0.8800	0.8800	-3.720%	6,698	-70.455%
2016-08-15	0.9100	0.9140	0.9100	0.9140	+0.186%	19,500	-71.554%
2016-08-09	0.9123	0.9123	0.9123	0.9123	-10.559%	3,000	-71.501%
2016-07-13	1.0200	1.0200	1.0200	1.0200	+5.656%	1,100	-74.510%
2016-06-14	0.9654	0.9654	0.9654	0.9654	-2.632%	1,000	-73.068%
2016-06-06	0.9915	0.9915	0.9915	0.9915	-0.850%	5,000	-73.777%
2016-05-31	1.0000	1.0000	1.0000	1.0000	-6.542%	100	-74.000%
2016-05-13	1.0700	1.0700	1.0700	1.0700	0.000%	8,000	-75.701%
2016-05-10	1.1200	1.1200	1.0700	1.0700	+8.081%	2,400	-75.701%
2016-04-05	0.9900	0.9900	0.9900	0.9900	-0.702%	1,000	-73.737%
2016-03-22	0.9970	0.9970	0.9970	0.9970	-3.204%	3,000	-73.922%
2016-03-17	1.0300	1.0300	1.0300	1.0300	-3.738%	3,000	-74.757%
2016-03-14	1.0700	1.0700	1.0700	1.0700	+1.905%	3,000	-75.701%
2016-03-04	1.0500	1.0500	1.0500	1.0500	-13.934%	16,700	-75.238%
2016-01-25	1.1200	1.2200	1.1200	1.2200	+10.909%	5,300	-78.689%
2016-01-22	1.1000	1.1000	1.1000	1.1000	+12.130%	333	-76.364%
2015-12-30	0.9810	0.9810	0.9810	0.9810	+0.102%	5,000	-73.496%
2015-12-18	0.9920	0.9920	0.9800	0.9800	+4.122%	13,000	-73.469%
2015-12-04	0.9412	0.9412	0.9412	0.9412	+6.955%	455	-72.376%
2015-08-20	0.8800	0.8800	0.8800	0.8800	+0.571%	4,000	-70.455%
2015-06-01	0.8750	0.8750	0.8750	0.8750	-8.759%	50,000	-70.286%
2015-05-20	0.9590	0.9590	0.9590	0.9590	-2.788%	300	-72.888%
2015-05-04	0.9865	0.9865	0.9865	0.9865	+24.873%	333	-73.644%
2015-04-14	0.7900	0.7900	0.7900	0.7900	+8.815%	10,000	-67.089%
2015-03-31	0.7260	0.7260	0.7260	0.7260	+1.255%	1,000	-64.187%
2015-02-25	0.7170	0.7170	0.7170	0.7170	+1.558%	2,000	-63.738%
2015-02-12	0.7060	0.7060	0.7060	0.7060	-1.944%	5,000	-63.173%
2015-02-11	0.7200	0.7200	0.7200	0.7200	+9.091%	6,250	-63.889%
2015-02-03	0.6648	0.6648	0.6600	0.6600	0.000%	3,000	-60.606%
2015-01-23	0.6600	0.6600	0.6600	0.6600	0.000%	3,000	-60.606%
2015-01-05	0.6600	0.6600	0.6600	0.6600	-4.348%	1,000	-60.606%
2014-12-15	0.6900	0.6900	0.6900	0.6900	-0.347%	700	-62.319%
2014-11-21	0.6924	0.6924	0.6924	0.6924	-21.318%	2,251	-62.449%
2014-09-24	0.8800	0.8800	0.8800	0.8800	-2.222%	5,000	-70.455%
2014-09-10	0.9000	0.9001	0.9000	0.9000	-6.736%	16,000	-71.111%
2014-08-25	0.9650	0.9650	0.9650	0.9650	+3.763%	696	-73.057%
2014-07-31	0.9300	0.9300	0.9300	0.9300	-2.105%	2,666	-72.043%
2014-07-29	0.9500	0.9500	0.9500	0.9500	+1.496%	1,000	-72.632%
2014-07-24	0.9311	0.9360	0.9311	0.9360	+0.645%	7,900	-72.222%
2014-07-23	0.9300	0.9300	0.9300	0.9300	0.000%	3,000	-72.043%
2014-07-15	0.9300	0.9300	0.9300	0.9300	-0.535%	25,000	-72.043%
2014-07-09	0.9350	0.9350	0.9350	0.9350	+0.863%	350	-72.193%
2014-07-02	0.9270	0.9270	0.9270	0.9270	+0.761%	3,000	-71.953%
2014-06-17	0.9200	0.9200	0.9200	0.9200	-1.075%	14,429	-71.739%
2014-06-13	0.9300	0.9300	0.9300	0.9300	0.000%	1,500	-72.043%
2014-06-09	0.9300	0.9300	0.9300	0.9300	0.000%	2,441	-72.043%
2014-05-23	0.9300	0.9300	0.9300	0.9300	-5.102%	4,000	-72.043%
2014-05-12	0.9500	0.9800	0.9500	0.9800	+0.513%	1,200	-73.469%
2014-05-01	0.9750	0.9750	0.9750	0.9750	+3.723%	3,000	-73.333%
2014-04-24	0.9400	0.9400	0.9400	0.9400	+3.183%	200	-72.340%
2014-04-17	0.9110	0.9110	0.9110	0.9110	+1.448%	10,055	-71.460%
2014-04-15	0.9175	0.9175	0.8980	0.8980	-0.222%	2,000	-71.047%
2014-04-14	0.9200	0.9200	0.9000	0.9000	-2.376%	5,000	-71.111%
2014-04-07	0.9219	0.9219	0.9219	0.9219	-1.158%	1,000	-71.797%
2014-04-04	0.9334	0.9340	0.9327	0.9327	-0.777%	4,200	-72.124%
2014-03-19	0.9400	0.9400	0.9400	0.9400	+6.818%	83,948	-72.340%
2014-03-12	0.8800	0.8800	0.8800	0.8800	-4.348%	1,000	-70.455%
2014-02-24	0.9100	0.9200	0.9100	0.9200	-0.648%	10,000	-71.739%
2014-02-11	0.9260	0.9260	0.9260	0.9260	+1.202%	22,667	-71.922%
2014-01-28	0.9150	0.9150	0.9150	0.9150	-1.613%	40,000	-71.585%
2013-12-23	0.9300	0.9300	0.9300	0.9300	0.000%	3,600	-72.043%
2013-12-17	0.9300	0.9300	0.9300	0.9300	-1.587%	75,000	-72.043%
2013-12-02	0.9450	0.9450	0.9450	0.9450	+0.532%	100	-72.487%
2013-11-19	0.9400	0.9400	0.9400	0.9400	-6.000%	300	-72.340%
2013-11-18	1.0000	1.0000	1.0000	1.0000	-0.990%	455	-74.000%
2013-10-25	1.0100	1.0100	1.0100	1.0100	+4.124%	612	-74.257%
2013-10-09	0.9700	0.9700	0.9700	0.9700	+4.301%	2,000	-73.196%
2013-10-07	0.9300	0.9300	0.9300	0.9300	-11.429%	4,444	-72.043%
2013-10-03	1.0500	1.0500	1.0500	1.0500	-0.943%	2,000	-75.238%
2013-09-23	1.0600	1.0600	1.0600	1.0600	+7.071%	2,500	-75.472%
2013-08-26	0.9900	0.9900	0.9900	0.9900	+14.451%	1,000	-73.737%
2013-08-06	0.8650	0.8650	0.8650	0.8650	+1.170%	12,000	-69.942%
2013-08-05	0.8750	0.8750	0.8550	0.8550	+2.395%	26,916	-69.591%
2013-07-24	0.8350	0.8350	0.8350	0.8350	-1.765%	960	-68.862%
2013-07-16	0.8500	0.8500	0.8500	0.8500	+25.000%	2,000	-69.412%
2013-06-20	0.6800	0.6800	0.6800	0.6800	-4.225%	5,000	-61.765%
2013-06-19	0.7100	0.7100	0.7100	0.7100	+8.397%	6,666	-63.380%
2013-06-10	0.6550	0.6550	0.6550	0.6550	-25.737%	5,000	-60.305%
2013-05-30	0.8820	0.8820	0.8820	0.8820	+11.646%	14,860	-70.522%
2013-05-23	0.7900	0.7900	0.7900	0.7900	-1.250%	300	-67.089%
2013-05-21	0.8000	0.8000	0.8000	0.8000	+24.031%	8,000	-67.500%
2013-05-13	0.6450	0.6450	0.6450	0.6450	+13.158%	800	-59.690%
2013-05-03	0.5650	0.5700	0.5650	0.5700	+1.786%	64,927	-54.386%
2013-04-30	0.5600	0.5600	0.5600	0.5600	-0.178%	1,200	-53.571%
2013-04-24	0.5610	0.5610	0.5100	0.5610	+7.885%	41,013	-53.654%
2013-04-19	0.5300	0.5300	0.5200	0.5200	-3.704%	24,500	-50.000%
2013-04-08	0.5400	0.5400	0.5400	0.5400	+3.846%	20,000	-51.852%
2013-03-27	0.5200	0.5200	0.5200	0.5200	+0.971%	25,000	-50.000%
2013-03-08	0.5150	0.5150	0.5150	0.5150	+3.000%	18,333	-49.515%
2013-03-05	0.5000	0.5000	0.5000	0.5000	-3.846%	13,333	-48.000%
2013-02-20	0.5200	0.5200	0.5200	0.5200	-0.952%	10,000	-50.000%
2013-02-15	0.5250	0.5250	0.5250	0.5250	+0.962%	5,000	-50.476%
2013-02-14	0.5200	0.5200	0.5200	0.5200	+6.122%	9,400	-50.000%
2013-02-11	0.4900	0.4900	0.4900	0.4900	+2.083%	7,700	-46.939%
2013-02-07	0.4800	0.4800	0.4800	0.4800	-1.031%	15,333	-45.833%
2013-02-06	0.4850	0.4850	0.4850	0.4850	+1.042%	2,000	-46.392%
2013-02-05	0.4800	0.4800	0.4800	0.4800	+9.091%	15,000	-45.833%
2013-01-04	0.4400	0.4400	0.4400	0.4400	+10.000%	2,000	-40.909%
2012-12-24	0.4000	0.4000	0.4000	0.4000	0.000%	3,000	-35.000%

.dark-mode .phM1f4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phM1f4{ color: #333333; background-color: white; border: 2px solid #333333; }CLIFFCORDLIFE GROUP LTD ORDstock OTC

CLIFF
CORDLIFE GROUP LTD ORD
stock OTC