Dark

CLKFD
Clarke Inc Common Shares
stock OTC

Inactive

Nov 13, 2020

4.56USD+0.220%(+0.01)900

Pre-market

0.00USD-100.000%(-4.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-13	4.7900	4.7900	4.5600	4.5600	+0.220%	900	0.000%
2020-11-12	4.9800	4.9800	4.5500	4.5500	-9.182%	10,800	+0.220%
2020-11-11	5.0700	5.0700	5.0100	5.0100	+14.384%	1,200	-8.982%
2020-10-23	4.4500	4.6800	4.3800	4.3800	+1.860%	18,250	+4.110%
2020-09-30	4.3600	4.3600	4.3000	4.3000	-0.232%	1,002	+6.047%
2020-09-28	4.3100	4.3100	4.3100	4.3100	-6.304%	800	+5.800%
2020-09-18	4.6000	4.6000	4.6000	4.6000	+2.222%	900	-0.870%
2020-09-09	4.5000	4.5000	4.5000	4.5000	+8.696%	100	+1.333%
2020-08-21	4.1600	4.1600	4.1400	4.1400	-3.044%	200	+10.145%
2020-08-06	4.2700	4.2700	4.2700	4.2700	+5.693%	100	+6.792%
2020-07-10	4.0400	4.0400	4.0400	4.0400	-3.349%	600	+12.871%
2020-07-09	4.1800	4.1800	4.1800	4.1800	+4.500%	100	+9.091%
2020-07-06	4.0000	4.0000	4.0000	4.0000	0.000%	650	+14.000%
2020-06-24	4.0000	4.0000	4.0000	4.0000	0.000%	100	+14.000%
2020-06-23	4.0000	4.0000	4.0000	4.0000	+3.093%	500	+14.000%
2020-06-16	3.8800	3.8800	3.8800	3.8800	+1.042%	2,500	+17.526%
2020-06-15	3.8400	3.8400	3.8400	3.8400	+6.964%	1,100	+18.750%
2020-06-11	3.5900	3.5900	3.5900	3.5900	-2.180%	400	+27.019%
2020-06-10	3.6700	3.6700	3.6700	3.6700	-2.133%	100	+24.251%
2020-06-08	3.7500	3.7500	3.7500	3.7500	-1.055%	1,000	+21.600%
2020-06-05	3.7900	3.7900	3.7900	3.7900	+6.761%	500	+20.317%
2020-05-28	3.5500	3.5500	3.5500	3.5500	-1.114%	400	+28.451%
2020-05-20	3.5200	3.5900	3.5200	3.5900	+2.571%	700	+27.019%
2020-05-15	3.5000	3.5000	3.5000	3.5000	0.000%	700	+30.286%
2020-05-14	3.5000	3.5900	3.5000	3.5000	0.000%	1,500	+30.286%
2020-05-13	3.5000	3.5000	3.5000	3.5000	-5.149%	300	+30.286%
2020-05-11	3.6900	3.6900	3.6900	3.6900	-2.895%	1,400	+23.577%
2020-05-08	3.8000	3.8000	3.8000	3.8000	+2.151%	600	+20.000%
2020-05-07	3.7200	3.7200	3.7200	3.7200	+0.813%	600	+22.581%
2020-05-05	3.6900	3.6900	3.6900	3.6900	-5.141%	103	+23.577%
2020-05-01	3.9000	3.9000	3.8900	3.8900	-0.256%	200	+17.224%
2020-04-30	3.9000	3.9000	3.9000	3.9000	+0.775%	200	+16.923%
2020-04-28	3.8700	3.8700	3.8700	3.8700	0.000%	300	+17.829%
2020-04-27	3.8700	3.8800	3.8700	3.8700	-3.008%	2,600	+17.829%
2020-04-24	3.9900	3.9900	3.9900	3.9900	+3.906%	285	+14.286%
2020-04-21	3.8400	3.8400	3.8400	3.8400	-5.185%	250	+18.750%
2020-04-17	4.0500	4.0500	4.0500	4.0500	+2.015%	200	+12.593%
2020-04-16	3.9300	3.9700	3.9000	3.9700	+0.506%	3,040	+14.861%
2020-04-15	3.9500	3.9500	3.9500	3.9500	-1.985%	200	+15.443%
2020-04-14	4.0700	4.1300	4.0300	4.0300	+3.866%	2,400	+13.151%
2020-04-09	3.8500	3.8800	3.8500	3.8800	+1.837%	2,000	+17.526%
2020-04-08	3.8000	3.8100	3.8000	3.8100	+1.872%	900	+19.685%
2020-04-07	3.8200	3.8300	3.7400	3.7400	-1.837%	1,600	+21.925%
2020-04-06	3.8600	3.8700	3.8100	3.8100	-1.295%	1,720	+19.685%
2020-04-03	3.8600	3.8600	3.8600	3.8600	-2.030%	500	+18.135%
2020-03-30	3.9400	3.9500	3.9400	3.9400	+15.543%	300	+15.736%
2020-03-18	3.4100	3.4100	3.4100	3.4100	-16.422%	519	+33.724%
2020-03-13	4.0800	4.0800	4.0800	4.0800	-1.211%	8,610	+11.765%
2020-03-12	3.9400	4.1300	3.9400	4.1300	-5.923%	1,285	+10.412%
2020-03-11	4.4000	4.4000	4.3900	4.3900	+1.152%	613	+3.872%
2020-03-10	4.3400	4.3400	4.3400	4.3400	-7.660%	577	+5.069%
2020-03-06	4.7000	4.7000	4.7000	4.7000	+1.732%	879	-2.979%
2020-03-05	4.7000	4.7000	4.6200	4.6200	-8.696%	696	-1.299%
2020-02-19	5.0600	5.0600	5.0600	5.0600	+1.403%	199	-9.881%
2020-01-27	4.9900	4.9900	4.9900	4.9900	+3.313%	298	-8.617%
2020-01-06	4.9200	4.9200	4.8300	4.8300	+0.207%	5,172	-5.590%
2020-01-02	4.8200	4.8200	4.8200	4.8200	+2.991%	199	-5.394%
2019-12-27	4.6800	4.6800	4.6800	4.6800	-2.092%	199	-2.564%
2019-12-23	4.7800	4.7800	4.7800	4.7800	+3.017%	239	-4.603%
2019-12-16	4.6600	4.6600	4.6400	4.6400	-0.855%	1,056	-1.724%
2019-11-22	4.6800	4.6800	4.6800	4.6800	-1.887%	398	-2.564%
2019-11-19	4.7700	4.7700	4.7700	4.7700	+2.581%	559	-4.403%
2019-10-08	4.7300	4.7300	4.6500	4.6500	-3.527%	1,094	-1.935%
2019-10-03	4.8200	4.8200	4.8200	4.8200	+0.417%	199	-5.394%
2019-09-27	4.8000	4.8000	4.8000	4.8000	-0.621%	199	-5.000%
2019-09-24	4.8300	4.8300	4.8300	4.8300	-0.412%	199	-5.590%
2019-09-20	4.8300	4.8500	4.8300	4.8500	-1.423%	995	-5.979%
2019-09-05	4.9200	4.9200	4.9200	4.9200	+1.027%	219	-7.317%
2019-08-29	4.9400	4.9400	4.8700	4.8700	-1.417%	3,585	-6.366%
2019-05-16	4.9400	4.9400	4.9400	4.9400	+0.203%	597	-7.692%
2019-04-23	4.9300	4.9300	4.9300	4.9300	+2.708%	2,885	-7.505%
2019-01-14	4.8000	4.8000	4.8000	4.8000	+0.629%	298	-5.000%
2018-11-07	4.7700	4.7700	4.7700	4.7700	-0.418%	318	-4.403%
2018-11-02	4.7900	4.7900	4.7900	4.7900	+0.630%	1,989	-4.802%
2018-10-23	4.7900	4.7900	4.7600	4.7600	-2.658%	18,724	-4.202%
2018-09-27	4.8900	4.8900	4.8900	4.8900	+3.822%	10,305	-6.748%
2018-07-06	4.7100	4.7100	4.7100	4.7100	+4.204%	7,958	-3.185%
2018-05-03	4.5100	4.5200	4.5100	4.5200	+7.109%	4,377	+0.885%
2018-02-05	4.2200	4.2200	4.2200	4.2200	-0.472%	199	+8.057%
2018-01-25	4.2400	4.2400	4.2400	4.2400	+6.266%	199	+7.547%
2017-10-19	3.9900	3.9900	3.9900	3.9900	+1.013%	199	+14.286%
2017-08-25	3.9500	3.9500	3.9500	3.9500	-2.228%	597	+15.443%
2017-04-28	4.0500	4.0500	4.0400	4.0400	+3.325%	3,979	+12.871%
2017-03-08	3.9600	3.9600	3.9100	3.9100	+10.141%	7,958	+16.624%
2017-01-06	3.5500	3.5500	3.5500	3.5500	+3.198%	199	+28.451%
2016-12-27	3.4400	3.4400	3.4400	3.4400	-1.994%	199	+32.558%
2016-12-21	3.5100	3.5100	3.5100	3.5100	+2.632%	2,477	+29.915%
2016-11-21	3.4200	3.4200	3.4200	3.4200	-1.156%	2,984	+33.333%
2016-10-21	3.4600	3.4600	3.4600	3.4600	-0.288%	2,477	+31.792%
2016-09-28	3.4700	3.4700	3.4700	3.4700	+1.462%	398	+31.412%
2016-09-27	3.4200	3.4200	3.4200	3.4200	-2.006%	199	+33.333%
2016-09-22	3.4900	3.4900	3.4900	3.4900	-0.852%	5,570	+30.659%
2016-08-31	3.5200	3.5200	3.5200	3.5200	-0.283%	1,194	+29.545%
2016-08-25	3.5300	3.5300	3.5300	3.5300	+0.857%	398	+29.178%
2016-08-04	3.5000	3.5000	3.5000	3.5000	-0.850%	4,178	+30.286%
2016-07-19	3.5300	3.5300	3.5300	3.5300	+0.284%	9,947	+29.178%
2016-07-18	3.5200	3.5200	3.5200	3.5200	-0.283%	1,790	+29.545%
2016-07-05	3.5300	3.5300	3.5300	3.5300	-0.843%	1,989	+29.178%
2016-06-22	3.5200	3.5600	3.5200	3.5600	-17.783%	3,382	+28.090%
2016-06-13	4.2900	4.3300	4.2900	4.3300	+10.459%	14,920	+5.312%
2016-05-12	3.9200	3.9200	3.9200	3.9200	+5.660%	1,677	+16.327%
2016-04-19	3.7100	3.7100	3.7100	3.7100	+1.923%	279	+22.911%
2016-04-12	3.6400	3.6400	3.6400	3.6400	+1.961%	378	+25.275%
2016-04-08	3.5700	3.5700	3.5700	3.5700	+1.420%	279	+27.731%
2016-04-04	3.5200	3.5200	3.5200	3.5200	+1.734%	199	+29.545%
2016-03-23	3.4700	3.4700	3.4600	3.4600	-3.081%	3,979	+31.792%
2016-03-18	3.5700	3.5700	3.5700	3.5700	0.000%	995	+27.731%
2016-03-17	3.5700	3.5700	3.5700	3.5700	+2.000%	995	+27.731%
2016-03-16	3.5000	3.5000	3.5000	3.5000	-0.568%	597	+30.286%
2016-03-11	3.5300	3.5300	3.5100	3.5200	-3.030%	13,329	+29.545%
2016-03-09	3.6300	3.6300	3.6300	3.6300	+1.681%	696	+25.620%
2016-03-08	3.5700	3.5700	3.5700	3.5700	+5.935%	398	+27.731%
2016-02-18	3.3700	3.3700	3.3700	3.3700	0.000%	2,387	+35.312%
2016-01-29	3.3700	3.3700	3.3700	3.3700	+3.058%	284	+35.312%
2016-01-26	3.2700	3.2700	3.2700	3.2700	-2.388%	1,194	+39.450%
2016-01-20	3.3500	3.3500	3.3500	3.3500	-0.593%	398	+36.119%
2016-01-19	3.3700	3.3700	3.3700	3.3700	-3.438%	298	+35.312%
2016-01-13	3.4500	3.4900	3.4500	3.4900	-2.241%	2,447	+30.659%
2016-01-08	3.5700	3.5700	3.5700	3.5700	+1.420%	199	+27.731%
2016-01-07	3.5200	3.5200	3.5200	3.5200	+0.571%	497	+29.545%
2016-01-04	3.5000	3.5000	3.5000	3.5000	-1.685%	199	+30.286%
2015-12-31	3.5600	3.5600	3.5600	3.5600	-3.523%	448	+28.090%
2015-12-09	3.6200	3.6900	3.6200	3.6900	-1.337%	6,167	+23.577%
2015-12-08	3.7200	3.7400	3.7200	3.7400	-2.604%	3,979	+21.925%
2015-12-04	3.6800	3.8400	3.6800	3.8400	+4.632%	20,491	+18.750%
2015-12-03	3.6700	3.6700	3.6700	3.6700	-1.344%	497	+24.251%
2015-11-20	3.7200	3.7200	3.7200	3.7200	-8.148%	3,979	+22.581%
2015-09-18	4.0600	4.0600	4.0500	4.0500	+1.250%	7,351	+12.593%
2015-08-25	3.9900	4.0000	3.9800	4.0000	-9.910%	5,371	+14.000%
2015-08-10	4.4100	4.4400	4.4100	4.4400	+1.370%	9,947	+2.703%
2015-08-07	4.3500	4.3800	4.3500	4.3800	-0.905%	7,958	+4.110%
2015-07-31	4.4200	4.4200	4.4200	4.4200	+0.683%	1,989	+3.167%
2015-07-24	4.3900	4.3900	4.3900	4.3900	-10.041%	199	+3.872%
2015-06-24	4.8800	4.8800	4.8800	4.8800	-0.611%	1,741	-6.557%
2015-06-10	4.9100	4.9100	4.9100	4.9100	+1.029%	318	-7.128%
2015-06-09	4.8600	4.8600	4.8600	4.8600	-2.016%	199	-6.173%
2015-06-03	4.9600	4.9600	4.9600	4.9600	+2.479%	597	-8.065%
2015-06-02	4.8400	4.8400	4.8400	4.8400	+0.207%	3,979	-5.785%
2015-06-01	4.8300	4.8300	4.8300	4.8300	+4.320%	1,989	-5.590%
2015-05-22	4.6300	4.6300	4.6300	4.6300	-0.857%	398	-1.512%
2015-05-21	4.6700	4.6700	4.6700	4.6700	-0.214%	398	-2.355%
2015-05-20	4.6500	4.6800	4.6500	4.6800	+0.214%	1,592	-2.564%
2015-05-19	4.6900	4.6900	4.6500	4.6700	-0.638%	7,361	-2.355%
2015-05-14	4.6700	4.7000	4.6700	4.7000	+2.845%	2,210	-2.979%
2015-05-08	4.5700	4.5700	4.5700	4.5700	+2.237%	229	-0.219%
2015-04-28	4.4100	4.4700	4.4100	4.4700	+1.591%	6,366	+2.013%
2015-04-23	4.4000	4.4000	4.4000	4.4000	+0.917%	597	+3.636%
2015-04-20	4.3500	4.3600	4.3500	4.3600	+2.830%	676	+4.587%
2015-04-15	4.2400	4.2400	4.2400	4.2400	+3.667%	1,989	+7.547%
2015-04-14	4.1000	4.1000	4.0900	4.0900	+0.491%	7,958	+11.491%
2015-04-10	4.0700	4.0700	4.0700	4.0700	-0.245%	298	+12.039%
2015-04-09	4.0700	4.0900	4.0700	4.0800	+0.246%	7,361	+11.765%
2015-04-08	4.0700	4.0800	4.0700	4.0700	+1.244%	14,920	+12.039%
2015-03-31	4.0300	4.0300	4.0200	4.0200	-1.229%	3,382	+13.433%
2015-03-30	4.0700	4.0700	4.0700	4.0700	-1.214%	4,679	+12.039%
2015-03-26	4.1200	4.1200	4.1200	4.1200	0.000%	637	+10.680%
2015-03-25	4.1200	4.1200	4.1200	4.1200	0.000%	597	+10.680%
2015-03-23	4.1100	4.1200	4.1000	4.1200	+3.518%	6,963	+10.680%
2015-03-11	3.9800	3.9800	3.9800	3.9800	-2.451%	199	+14.573%
2015-03-04	4.0700	4.0800	4.0600	4.0800	+0.246%	13,094	+11.765%
2015-03-03	4.0700	4.0700	4.0700	4.0700	+1.244%	3,979	+12.039%
2015-03-02	4.0200	4.0200	4.0200	4.0200	-0.741%	995	+13.433%
2015-02-27	4.0500	4.0500	4.0500	4.0500	+0.496%	438	+12.593%
2015-02-26	4.0200	4.0300	4.0200	4.0300	+3.599%	13,130	+13.151%
2015-02-23	3.8900	3.8900	3.8900	3.8900	+0.517%	199	+17.224%
2015-02-19	3.8700	3.8700	3.8700	3.8700	-0.514%	1,989	+17.829%
2015-02-18	3.9300	3.9300	3.8900	3.8900	+0.258%	1,393	+17.224%
2015-02-03	3.8800	3.8800	3.8800	3.8800	+2.646%	995	+17.526%
2015-01-30	3.7800	3.7800	3.7800	3.7800	-1.047%	398	+20.635%
2015-01-29	3.8200	3.8200	3.8200	3.8200	-1.036%	398	+19.372%
2015-01-22	3.8600	3.8700	3.8600	3.8600	0.000%	2,646	+18.135%
2015-01-21	3.8600	3.8600	3.8600	3.8600	-2.771%	477	+18.135%
2015-01-20	3.9700	3.9700	3.9700	3.9700	-0.501%	259	+14.861%
2015-01-16	3.9900	3.9900	3.9900	3.9900	0.000%	796	+14.286%
2015-01-15	3.9900	3.9900	3.9900	3.9900	0.000%	995	+14.286%
2015-01-14	4.0000	4.0000	3.9900	3.9900	0.000%	3,481	+14.286%
2015-01-13	4.0000	4.0000	3.9900	3.9900	-3.155%	7,361	+14.286%
2015-01-08	4.1200	4.1200	4.1200	4.1200	-2.370%	985	+10.680%
2015-01-05	4.2200	4.2200	4.2200	4.2200	+1.199%	527	+8.057%
2014-12-18	4.1700	4.1700	4.1700	4.1700	+2.206%	993	+9.353%
2014-12-17	4.0100	4.0800	4.0100	4.0800	-3.088%	2,089	+11.765%
2014-12-09	4.2100	4.2100	4.2100	4.2100	-3.661%	448	+8.314%
2014-12-05	4.3700	4.3700	4.3700	4.3700	-2.018%	597	+4.348%
2014-12-02	4.4600	4.4600	4.4600	4.4600	-0.889%	199	+2.242%
2014-12-01	4.5300	4.5300	4.5000	4.5000	-2.808%	1,044	+1.333%
2014-11-28	4.6400	4.6400	4.6300	4.6300	-6.653%	4,377	-1.512%
2014-11-25	4.9600	4.9600	4.9600	4.9600	+7.359%	1,940	-8.065%
2014-11-11	4.6000	4.6200	4.5900	4.6200	+9.220%	4,178	-1.299%
2014-10-14	4.2300	4.2300	4.2300	4.2300	-2.309%	3,979	+7.801%
2014-10-01	4.3300	4.3300	4.3300	4.3300	-3.132%	199	+5.312%
2014-09-25	4.4600	4.4700	4.4600	4.4700	-2.402%	398	+2.013%
2014-09-24	4.6200	4.6200	4.5800	4.5800	-5.567%	1,393	-0.437%
2014-09-09	4.8500	4.8500	4.8500	4.8500	-0.206%	9,947	-5.979%
2014-09-03	4.8600	4.8600	4.8600	4.8600	-3.187%	398	-6.173%
2014-08-25	5.0200	5.0200	5.0200	5.0200	+7.036%	1,592	-9.163%
2014-08-12	4.7000	4.7000	4.6900	4.6900	-5.823%	1,989	-2.772%
2014-08-11	4.9800	4.9800	4.9800	4.9800	0.000%	1,592	-8.434%
2014-08-08	4.9800	4.9800	4.9800	4.9800	+5.957%	199	-8.434%
2014-08-05	4.7000	4.7000	4.7000	4.7000	-6.375%	995	-2.979%
2014-08-01	5.0200	5.0200	5.0200	5.0200	-7.380%	1,492	-9.163%
2014-07-30	5.4200	5.4200	5.4200	5.4200	-0.550%	995	-15.867%
2014-07-16	5.4500	5.4500	5.4500	5.4500	-1.447%	995	-16.330%
2014-07-15	5.5200	5.5300	5.5200	5.5300	-2.469%	995	-17.541%
2014-07-14	5.6700	5.6700	5.6700	5.6700	+4.806%	1,989	-19.577%
2014-07-08	5.4100	5.4100	5.4100	5.4100	-0.551%	1,989	-15.712%
2014-07-07	5.4400	5.4400	5.4400	5.4400	+1.115%	358	-16.176%
2014-07-03	5.3800	5.3800	5.3800	5.3800	+8.687%	1,661	-15.242%
2014-06-30	4.9500	4.9500	4.9500	4.9500	0.000%	5,670	-7.879%
2014-06-25	4.9500	4.9500	4.9500	4.9500	0.000%	1,989	-7.879%
2014-06-24	4.9500	4.9500	4.9500	4.9500	+1.227%	995	-7.879%
2014-06-23	4.8900	4.8900	4.8900	4.8900	+2.731%	995	-6.748%
2014-06-13	4.7600	4.7600	4.7600	4.7600	-2.459%	2,984	-4.202%
2014-06-10	4.9000	4.9000	4.8800	4.8800	+0.412%	2,387	-6.557%
2014-06-03	4.8600	4.8600	4.8600	4.8600	+0.413%	1,194	-6.173%
2014-06-02	4.8400	4.8400	4.8400	4.8400	+0.415%	2,984	-5.785%
2014-05-30	4.8200	4.8200	4.8200	4.8200	+3.212%	6,963	-5.394%
2014-05-29	4.5000	4.6700	4.5000	4.6700	+9.112%	2,417	-2.355%
2014-05-28	4.2100	4.2800	4.2100	4.2800	+2.148%	1,044	+6.542%
2014-05-23	4.1200	4.1900	4.1200	4.1900	+1.946%	6,565	+8.831%
2014-05-22	4.1100	4.1100	4.1100	4.1100	+1.232%	796	+10.949%
2014-05-20	4.0600	4.0600	4.0600	4.0600	-0.733%	1,337	+12.315%
2014-05-16	4.0900	4.0900	4.0900	4.0900	0.000%	412	+11.491%
2014-05-15	4.1100	4.1100	4.0900	4.0900	-0.969%	15,587	+11.491%
2014-05-14	4.1300	4.1300	4.1300	4.1300	0.000%	3,979	+10.412%
2014-05-12	4.1300	4.1300	4.1300	4.1300	0.000%	398	+10.412%
2014-05-09	4.1000	4.1400	4.1000	4.1300	+3.509%	6,774	+10.412%
2014-05-08	4.2000	4.2100	3.9900	3.9900	-3.390%	1,629	+14.286%
2014-05-06	4.2300	4.2700	4.1300	4.1300	-0.242%	6,595	+10.412%
2014-05-05	4.1100	4.1400	4.1100	4.1400	+6.427%	1,550	+10.145%
2014-05-02	3.8900	3.8900	3.8900	3.8900	+1.832%	6,360	+17.224%
2014-04-16	3.7900	3.8200	3.7900	3.8200	+0.262%	4,775	+19.372%
2014-04-01	3.8100	3.8100	3.8100	3.8100	+1.872%	1,094	+19.685%
2014-03-27	3.7400	3.7400	3.7400	3.7400	-2.857%	1,393	+21.925%
2014-03-14	3.7600	3.8500	3.7600	3.8500	+4.054%	17,169	+18.442%
2014-03-12	3.7000	3.7000	3.7000	3.7000	-1.596%	458	+23.243%
2014-03-11	3.7600	3.7600	3.7600	3.7600	0.000%	348	+21.277%
2014-03-07	3.7100	3.8900	3.7100	3.7600	+0.535%	13,665	+21.277%
2014-01-23	3.7400	3.7400	3.7400	3.7400	0.000%	1,353	+21.925%
2014-01-22	3.7600	3.7600	3.7400	3.7400	-0.267%	3,312	+21.925%
2014-01-21	3.7500	3.7500	3.7500	3.7500	+0.536%	2,347	+21.600%
2014-01-08	3.7300	3.7300	3.7300	3.7300	+1.913%	3,979	+22.252%
2013-12-24	3.6600	3.6600	3.6600	3.6600	-0.272%	2,984	+24.590%
2013-12-20	3.6700	3.6700	3.6700	3.6700	+3.672%	995	+24.251%
2013-12-19	3.5400	3.5400	3.5400	3.5400	-4.839%	398	+28.814%
2013-11-27	3.7200	3.7200	3.7200	3.7200	+3.047%	398	+22.581%
2013-11-21	3.6100	3.6100	3.6100	3.6100	+1.690%	995	+26.316%
2013-11-14	3.5500	3.5700	3.5400	3.5500	-6.085%	7,162	+28.451%
2013-11-01	3.7800	3.7800	3.7800	3.7800	+0.265%	8,355	+20.635%
2013-10-28	3.7700	3.7700	3.7700	3.7700	+5.602%	1,592	+20.955%
2013-10-17	3.5700	3.5700	3.5700	3.5700	0.000%	5,570	+27.731%
2013-10-16	3.5700	3.5700	3.5700	3.5700	+18.605%	398	+27.731%
2013-09-24	3.0100	3.0100	3.0100	3.0100	-0.987%	398	+51.495%
2013-09-23	3.0400	3.0400	3.0400	3.0400	+17.829%	8,952	+50.000%
2013-08-23	2.5800	2.5800	2.5800	2.5800	+5.738%	597	+76.744%
2013-05-24	2.4400	2.4400	2.4400	2.4400	+11.927%	1,592	+86.885%
2012-09-11	2.1800	2.1800	2.1800	2.1800	0.000%	597	+109.174%
2012-08-31	2.1800	2.1800	2.1800	2.1800	0.000%	995	+109.174%
2012-08-28	2.1800	2.1800	2.1800	2.1800	+7.921%	13,528	+109.174%
2012-08-13	2.0200	2.0200	2.0200	2.0200	-0.493%	48,939	+125.743%
2012-06-05	2.0300	2.0300	2.0300	2.0300	+2.010%	5,968	+124.631%
2012-05-08	2.0100	2.0100	1.9900	1.9900	-0.995%	30,836	+129.146%
2012-05-07	2.0100	2.0100	2.0100	2.0100	-5.189%	4,973	+126.866%
2012-04-18	2.1200	2.1200	2.1200	2.1200	+2.415%	25,464	+115.094%
2012-04-05	2.0700	2.0700	2.0700	2.0700	+0.485%	13,926	+120.290%
2011-10-07	2.0600	2.0600	2.0600	2.0600	-13.808%	199	+121.359%
2011-09-02	2.3900	2.3900	2.3900	2.3900	+2.137%	249	+90.795%
2011-06-21	2.3400	2.3400	2.3400	2.3400	-0.847%	398	+94.872%
2011-04-27	2.3600	2.3600	2.3600	2.3600	+21.649%	1,592	+93.220%
2010-11-01	1.9400	1.9400	1.9400	1.9400	+1.571%	597	+135.052%
2010-09-14	1.9200	1.9200	1.9100	1.9100	+11.696%	597	+138.743%
2010-03-16	1.7100	1.7100	1.7100	1.7100	0.000%	3,581	+166.667%
2010-03-15	1.7100	1.7100	1.7100	1.7100	+11.765%	1,194	+166.667%
2010-03-04	1.5300	1.5300	1.5300	1.5300	-1.923%	1,393	+198.039%
2010-02-22	1.5600	1.5600	1.5600	1.5600	0.000%	597	+192.308%
2010-02-17	1.5600	1.5600	1.5600	1.5600	0.000%	2,387	+192.308%
2010-02-02	1.5600	1.5600	1.5600	1.5600	+3.311%	6,366	+192.308%
2010-02-01	1.6400	1.6500	1.5100	1.5100	-9.036%	50,539	+201.987%
2010-01-25	1.6600	1.6600	1.6600	1.6600	-1.190%	9,881	+174.699%
2010-01-08	1.6800	1.6800	1.6800	1.6800	+9.804%	2,984	+171.429%
2009-12-17	1.5900	1.5900	1.5300	1.5300	0.000%	3,382	+198.039%
2009-11-05	1.5300	1.5300	1.5300	1.5300	-10.000%	5,172	+198.039%
2009-10-16	1.7000	1.7000	1.7000	1.7000	0.000%	6,207	+168.235%
2009-10-15	1.7000	1.7000	1.7000	1.7000	+8.974%	796	+168.235%
2009-09-30	1.5600	1.5600	1.5600	1.5600	+13.043%	428	+192.308%
2009-08-17	1.3800	1.3800	1.3800	1.3800	+12.195%	1,194	+230.435%
2009-07-06	1.2300	1.2300	1.2300	1.2300	+3.361%	995	+270.732%
2009-06-29	1.1900	1.1900	1.1900	1.1900	-0.833%	5,266	+283.193%
2009-06-26	1.2000	1.2000	1.2000	1.2000	+11.111%	5,968	+280.000%
2009-06-25	1.1100	1.1100	1.0800	1.0800	-5.263%	29,415	+322.222%
2009-06-23	1.1400	1.1400	1.1400	1.1400	-9.524%	6,167	+300.000%
2009-06-19	1.2600	1.2600	1.2600	1.2600	+4.132%	199	+261.905%
2009-05-26	1.2100	1.2100	1.2100	1.2100	-4.724%	199	+276.860%
2009-05-22	1.2700	1.2700	1.2700	1.2700	0.000%	3,971	+259.055%
2009-05-13	1.2700	1.2700	1.2700	1.2700	+6.723%	199	+259.055%
2009-05-12	1.0600	1.1900	1.0600	1.1900	+17.822%	4,973	+283.193%
2009-05-11	1.0100	1.0100	1.0100	1.0100	-8.182%	1,989	+351.485%
2009-02-20	1.1000	1.1000	1.1000	1.1000	-9.836%	11,340	+314.545%
2009-02-18	1.2200	1.2200	1.2200	1.2200	+11.927%	4,775	+273.770%
2008-12-05	1.1000	1.1000	1.0900	1.0900	-10.656%	4,973	+318.349%
2008-11-26	1.2900	1.2900	1.2200	1.2200	-9.630%	4,973	+273.770%
2008-11-20	1.3500	1.3500	1.3500	1.3500	-19.643%	995	+237.778%
2008-11-11	1.6800	1.6800	1.6800	1.6800	0.000%	3,183	+171.429%
2008-10-29	1.6800	1.6800	1.6800	1.6800	+7.692%	6,764	+171.429%
2008-10-27	1.5600	1.5600	1.5600	1.5600	0.000%	9,947	+192.308%

.dark-mode .nBWgYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBWgYm{ color: #333333; background-color: white; border: 2px solid #333333; }CLKFDClarke Inc Common Sharesstock OTC

CLKFD
Clarke Inc Common Shares
stock OTC