Dark

CLKFF
CLARKE INC NEW
stock OTC

Inactive

May 17, 2022

8.60USD+1.176%(+0.10)300

Pre-market

0.00USD-100.000%(-8.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-17	8.6000	8.6000	8.6000	8.6000	+1.176%	300	0.000%
2022-04-26	8.4888	8.5000	8.4888	8.5000	-5.037%	1,200	+1.176%
2022-02-08	8.9509	8.9509	8.9509	8.9509	-3.234%	900	-3.920%
2022-01-31	9.2500	9.2500	9.2500	9.2500	+18.135%	200	-7.027%
2021-11-30	7.8300	7.8300	7.8300	7.8300	+0.385%	200	+9.834%
2021-11-02	7.8000	7.8000	7.8000	7.8000	+4.139%	400	+10.256%
2021-10-25	7.4953	7.4953	7.4900	7.4900	+0.134%	300	+14.820%
2021-10-19	7.2846	7.4800	7.2846	7.4800	+10.979%	830	+14.973%
2021-10-08	6.7400	6.7400	6.7400	6.7400	-0.293%	140	+27.596%
2021-09-02	6.7598	6.7598	6.7598	6.7598	-2.634%	100	+27.223%
2021-08-30	6.9427	6.9427	6.9427	6.9427	-2.850%	100	+23.871%
2021-08-16	7.1464	7.1464	7.1464	7.1464	+3.123%	1,000	+20.340%
2021-08-05	6.9300	6.9300	6.9300	6.9300	+2.152%	300	+24.098%
2021-07-08	6.7840	6.7840	6.7840	6.7840	-1.681%	3,000	+26.769%
2021-07-01	6.9000	6.9000	6.9000	6.9000	+2.374%	165	+24.638%
2021-06-21	6.7400	6.7400	6.7400	6.7400	-2.177%	205	+27.596%
2021-06-17	6.8900	6.8900	6.8900	6.8900	+0.774%	200	+24.819%
2021-05-17	6.8371	6.8371	6.8371	6.8371	-1.794%	1,450	+25.784%
2021-05-07	6.9620	6.9620	6.9620	6.9620	+3.910%	161	+23.528%
2021-04-21	6.7032	6.7032	6.7000	6.7000	+0.607%	400	+28.358%
2021-04-20	6.6596	6.6596	6.6596	6.6596	+0.548%	100	+29.137%
2021-04-19	6.6233	6.6233	6.6233	6.6233	-1.877%	300	+29.845%
2021-04-14	6.7500	6.7500	6.7500	6.7500	+7.143%	1,000	+27.407%
2021-03-30	6.3000	6.3000	6.3000	6.3000	0.000%	400	+36.508%
2021-03-29	6.3000	6.3000	6.3000	6.3000	-0.739%	100	+36.508%
2021-03-26	6.3469	6.3469	6.3469	6.3469	-1.783%	1,000	+35.499%
2021-03-24	6.5344	6.5344	6.4621	6.4621	+1.765%	200	+33.084%
2021-03-16	6.3077	6.3500	6.3077	6.3500	+0.794%	300	+35.433%
2021-03-15	6.3000	6.3000	6.3000	6.3000	0.000%	100	+36.508%
2021-03-12	6.3000	6.3000	6.3000	6.3000	+4.573%	200	+36.508%
2021-03-10	6.0245	6.0245	6.0245	6.0245	+7.811%	100	+42.750%
2021-03-05	5.5880	5.5880	5.5880	5.5880	+9.160%	2,000	+53.901%
2020-12-30	5.1191	5.1191	5.1191	5.1191	+3.208%	5,500	+67.998%
2020-11-30	4.9600	4.9600	4.9600	4.9600	+0.020%	700	+73.387%
2020-11-25	4.9590	4.9590	4.9590	4.9590	+3.550%	500	+73.422%
2020-11-16	4.7890	4.7890	4.7890	4.7890	+5.038%	520	+79.578%
2020-11-13	4.7948	4.7948	4.5593	4.5593	+0.204%	900	+88.625%
2020-11-12	4.9763	4.9763	4.5500	4.5500	-9.113%	10,800	+89.011%
2020-11-11	5.0694	5.0694	5.0062	5.0062	+14.299%	1,200	+71.787%
2020-10-23	4.4452	4.6800	4.3750	4.3799	+1.858%	18,250	+96.352%
2020-09-30	4.3600	4.3600	4.3000	4.3000	-0.128%	1,002	+100.000%
2020-09-28	4.3055	4.3055	4.3055	4.3055	-6.394%	800	+99.745%
2020-09-18	4.6000	4.6000	4.5996	4.5996	+2.213%	900	+86.973%
2020-09-09	4.5000	4.5000	4.5000	4.5000	+8.696%	100	+91.111%
2020-08-21	4.1600	4.1600	4.1400	4.1400	-3.063%	200	+107.729%
2020-08-06	4.2708	4.2708	4.2708	4.2708	+5.634%	100	+101.367%
2020-07-10	4.0430	4.0430	4.0430	4.0430	-3.224%	600	+112.713%
2020-07-09	4.1777	4.1777	4.1777	4.1777	+4.442%	100	+105.855%
2020-07-06	4.0000	4.0000	4.0000	4.0000	0.000%	650	+115.000%
2020-06-24	4.0000	4.0000	4.0000	4.0000	0.000%	100	+115.000%
2020-06-23	4.0000	4.0000	4.0000	4.0000	+3.093%	500	+115.000%
2020-06-16	3.8800	3.8800	3.8800	3.8800	+1.131%	2,500	+121.649%
2020-06-15	3.8357	3.8366	3.8357	3.8366	+6.771%	1,100	+124.157%
2020-06-11	3.5900	3.5933	3.5900	3.5933	-2.079%	400	+139.334%
2020-06-10	3.6696	3.6696	3.6696	3.6696	-2.144%	100	+134.358%
2020-06-08	3.7500	3.7500	3.7500	3.7500	-1.118%	1,000	+129.333%
2020-06-05	3.7924	3.7924	3.7924	3.7924	+6.837%	500	+126.769%
2020-05-28	3.5497	3.5497	3.5497	3.5497	-0.996%	400	+142.274%
2020-05-20	3.5242	3.5854	3.5242	3.5854	+2.440%	700	+139.862%
2020-05-15	3.5000	3.5000	3.5000	3.5000	-0.011%	700	+145.714%
2020-05-14	3.5000	3.5865	3.5000	3.5004	+0.011%	1,500	+145.686%
2020-05-13	3.5000	3.5000	3.5000	3.5000	-5.149%	300	+145.714%
2020-05-11	3.6901	3.6901	3.6900	3.6900	-2.895%	1,400	+133.062%
2020-05-08	3.8000	3.8000	3.8000	3.8000	+2.153%	600	+126.316%
2020-05-07	3.7199	3.7199	3.7199	3.7199	+0.723%	600	+131.189%
2020-05-05	3.6932	3.6932	3.6932	3.6932	-5.015%	103	+132.860%
2020-05-01	3.9000	3.9000	3.8882	3.8882	-0.303%	200	+121.182%
2020-04-30	3.9000	3.9000	3.9000	3.9000	+0.778%	200	+120.513%
2020-04-28	3.8699	3.8699	3.8699	3.8699	+0.078%	300	+122.228%
2020-04-27	3.8732	3.8759	3.8669	3.8669	-3.102%	2,600	+122.400%
2020-04-24	3.9907	3.9907	3.9907	3.9907	+3.922%	285	+115.501%
2020-04-21	3.8401	3.8401	3.8401	3.8401	-5.183%	250	+123.953%
2020-04-17	4.0500	4.0500	4.0500	4.0500	+2.013%	200	+112.346%
2020-04-16	3.9300	3.9701	3.9000	3.9701	+0.509%	3,040	+116.619%
2020-04-15	3.9500	3.9500	3.9500	3.9500	-1.985%	200	+117.722%
2020-04-14	4.0701	4.1294	4.0300	4.0300	+3.925%	2,400	+113.400%
2020-04-09	3.8499	3.8778	3.8492	3.8778	+1.734%	2,000	+121.775%
2020-04-08	3.7987	3.8117	3.7987	3.8117	+1.912%	900	+125.621%
2020-04-07	3.8224	3.8300	3.7402	3.7402	-1.891%	1,600	+129.934%
2020-04-06	3.8554	3.8699	3.8123	3.8123	-1.295%	1,720	+125.586%
2020-04-03	3.8623	3.8623	3.8623	3.8623	-1.965%	500	+122.665%
2020-03-30	3.9400	3.9499	3.9397	3.9397	-41.934%	300	+118.291%
2020-03-18	6.7849	6.7849	6.7849	6.7849	-16.422%	261	+26.752%
2020-03-13	8.1180	8.1180	8.1180	8.1180	-1.241%	4,328	+5.937%
2020-03-12	7.8414	8.2200	7.8342	8.2200	-5.920%	646	+4.623%
2020-03-11	8.7584	8.7584	8.7372	8.7372	+1.249%	308	-1.570%
2020-03-10	8.6294	8.6294	8.6294	8.6294	-7.621%	290	-0.341%
2020-03-06	9.3422	9.3600	9.3413	9.3413	+1.645%	442	-7.936%
2020-03-05	9.3554	9.3554	9.1901	9.1901	-8.683%	350	-6.421%
2020-02-19	10.0640	10.0640	10.0640	10.0640	+1.338%	100	-14.547%
2020-01-27	9.9311	9.9311	9.9311	9.9311	+3.449%	150	-13.403%
2020-01-06	9.7808	9.7808	9.6000	9.6000	+0.023%	2,600	-10.417%
2020-01-02	9.5978	9.5978	9.5978	9.5978	+3.126%	100	-10.396%
2019-12-27	9.3069	9.3069	9.3069	9.3069	-2.033%	100	-7.595%
2019-12-23	9.5000	9.5000	9.5000	9.5000	+2.925%	120	-9.474%
2019-12-16	9.2652	9.2652	9.2300	9.2300	-0.966%	531	-6.826%
2019-11-22	9.3200	9.3200	9.3200	9.3200	-1.778%	200	-7.725%
2019-11-19	9.4887	9.4887	9.4887	9.4887	+2.581%	281	-9.366%
2019-10-08	9.4000	9.4000	9.2500	9.2500	-3.545%	550	-7.027%
2019-10-03	9.5900	9.5900	9.5900	9.5900	+0.529%	100	-10.323%
2019-09-27	9.5395	9.5395	9.5395	9.5395	-0.630%	100	-9.849%
2019-09-24	9.6000	9.6000	9.6000	9.6000	-0.587%	100	-10.417%
2019-09-20	9.6138	9.6567	9.6138	9.6567	-1.331%	500	-10.943%
2019-09-05	9.7870	9.7870	9.7870	9.7870	+1.105%	110	-12.128%
2019-08-29	9.8235	9.8265	9.6800	9.6800	-1.431%	1,802	-11.157%
2019-05-16	9.8205	9.8205	9.8205	9.8205	+0.209%	300	-12.428%
2019-04-23	9.8000	9.8000	9.8000	9.8000	+2.617%	1,450	-12.245%
2019-01-14	9.5501	9.5501	9.5501	9.5501	+0.669%	150	-9.949%
2018-11-07	9.4866	9.4866	9.4866	9.4866	-0.420%	160	-9.346%
2018-11-02	9.5266	9.5266	9.5266	9.5266	+0.555%	1,000	-9.726%
2018-10-23	9.5287	9.5287	9.4690	9.4740	-2.654%	9,412	-9.225%
2018-09-27	9.7323	9.7323	9.7323	9.7323	+3.907%	5,180	-11.634%
2018-07-06	9.3664	9.3664	9.3664	9.3664	+4.071%	4,000	-8.182%
2018-05-03	8.9724	9.0000	8.9724	9.0000	+7.143%	2,200	-4.444%
2018-02-05	8.4000	8.4000	8.4000	8.4000	-0.375%	100	+2.381%
2018-01-25	8.4316	8.4316	8.4316	8.4316	+6.281%	100	+1.997%
2017-10-19	7.9333	7.9333	7.9333	7.9333	+1.064%	100	+8.404%
2017-08-25	7.8498	7.8498	7.8498	7.8498	-2.248%	300	+9.557%
2017-04-28	8.0668	8.0668	8.0303	8.0303	+3.312%	2,000	+7.094%
2017-03-08	7.8834	7.8834	7.7729	7.7729	+9.942%	4,000	+10.641%
2017-01-06	7.0700	7.0700	7.0700	7.0700	+3.212%	100	+21.641%
2016-12-27	6.8500	6.8500	6.8500	6.8500	-1.945%	100	+25.547%
2016-12-21	6.9859	6.9859	6.9859	6.9859	+2.690%	1,245	+23.105%
2016-11-21	6.8029	6.8029	6.8029	6.8029	-1.031%	1,500	+26.417%
2016-10-21	6.8738	6.8738	6.8738	6.8738	-0.380%	1,245	+25.113%
2016-09-28	6.9023	6.9023	6.9000	6.9000	+1.550%	200	+24.638%
2016-09-27	6.7947	6.7947	6.7947	6.7947	-2.102%	100	+26.569%
2016-09-22	6.9483	6.9483	6.9406	6.9406	-0.991%	2,800	+23.909%
2016-08-31	7.0068	7.0101	7.0068	7.0101	-0.304%	600	+22.680%
2016-08-25	7.0315	7.0315	7.0315	7.0315	+0.891%	200	+22.307%
2016-08-04	6.9629	6.9694	6.9629	6.9694	-0.839%	2,100	+23.397%
2016-07-19	7.0284	7.0284	7.0284	7.0284	+0.406%	5,000	+22.361%
2016-07-18	7.0000	7.0000	7.0000	7.0000	-0.383%	900	+22.857%
2016-07-05	7.0269	7.0269	7.0269	7.0269	-0.746%	1,000	+22.387%
2016-06-22	7.0100	7.0797	7.0100	7.0797	-17.827%	1,700	+21.474%
2016-06-13	8.5300	8.6234	8.5300	8.6156	+10.503%	7,500	-0.181%
2016-05-12	7.7967	7.7967	7.7967	7.7967	+5.502%	843	+10.303%
2016-04-19	7.3901	7.3901	7.3901	7.3901	+2.031%	140	+16.372%
2016-04-12	7.2430	7.2430	7.2430	7.2430	+2.014%	190	+18.735%
2016-04-08	7.1000	7.1000	7.1000	7.1000	+1.327%	140	+21.127%
2016-04-04	7.0070	7.0070	7.0070	7.0070	+1.654%	100	+22.734%
2016-03-23	6.9080	6.9080	6.8930	6.8930	-2.847%	2,000	+24.764%
2016-03-18	7.0950	7.0950	7.0950	7.0950	+0.028%	500	+21.212%
2016-03-17	7.0930	7.0930	7.0930	7.0930	+1.785%	500	+21.246%
2016-03-16	6.9686	6.9686	6.9686	6.9686	-0.538%	300	+23.411%
2016-03-11	7.0266	7.0266	6.9873	7.0063	-2.977%	6,700	+22.747%
2016-03-09	7.2213	7.2213	7.2213	7.2213	+1.677%	350	+19.092%
2016-03-08	7.1022	7.1022	7.1022	7.1022	+6.003%	200	+21.089%
2016-02-18	6.7000	6.7000	6.7000	6.7000	0.000%	1,200	+28.358%
2016-01-29	6.7000	6.7000	6.7000	6.7000	+2.934%	143	+28.358%
2016-01-26	6.5010	6.5100	6.5010	6.5090	-2.414%	600	+32.125%
2016-01-20	6.6700	6.6700	6.6700	6.6700	-0.367%	200	+28.936%
2016-01-19	6.6946	6.6946	6.6946	6.6946	-3.443%	150	+28.462%
2016-01-13	6.8650	6.9333	6.8650	6.9333	-2.300%	1,230	+24.039%
2016-01-08	7.0965	7.0965	7.0965	7.0965	+1.379%	100	+21.187%
2016-01-07	7.0000	7.0000	7.0000	7.0000	+0.419%	250	+22.857%
2016-01-04	6.9708	6.9708	6.9708	6.9708	-1.681%	100	+23.372%
2015-12-31	7.0900	7.0900	7.0900	7.0900	-3.535%	225	+21.298%
2015-12-09	7.2047	7.3498	7.2047	7.3498	-1.279%	3,100	+17.010%
2015-12-08	7.4092	7.4451	7.4018	7.4450	-2.606%	2,000	+15.514%
2015-12-04	7.3296	7.6442	7.3296	7.6442	+4.748%	10,300	+12.504%
2015-12-03	7.2931	7.2977	7.2931	7.2977	-1.356%	250	+17.845%
2015-11-20	7.3980	7.3980	7.3980	7.3980	-8.174%	2,000	+16.248%
2015-09-18	8.0794	8.0794	8.0565	8.0565	+1.226%	3,695	+6.746%
2015-08-25	7.9307	7.9664	7.9231	7.9589	-9.965%	2,700	+8.055%
2015-08-10	8.7709	8.8398	8.7709	8.8398	+1.505%	5,000	-2.713%
2015-08-07	8.6610	8.7087	8.6600	8.7087	-0.978%	4,000	-1.248%
2015-07-31	8.7870	8.7947	8.7870	8.7947	+0.626%	1,000	-2.214%
2015-07-24	8.7400	8.7400	8.7400	8.7400	-9.996%	100	-1.602%
2015-06-24	9.7107	9.7107	9.7107	9.7107	-0.576%	875	-11.438%
2015-06-10	9.7670	9.7670	9.7670	9.7670	+1.045%	160	-11.948%
2015-06-09	9.6660	9.6660	9.6660	9.6660	-2.067%	100	-11.028%
2015-06-03	9.8700	9.8700	9.8700	9.8700	+2.503%	300	-12.867%
2015-06-02	9.6280	9.6290	9.6280	9.6290	+0.292%	2,000	-10.686%
2015-06-01	9.6010	9.6010	9.6010	9.6010	+4.164%	1,000	-10.426%
2015-05-22	9.2172	9.2172	9.2172	9.2172	-0.850%	200	-6.696%
2015-05-21	9.2962	9.2962	9.2962	9.2962	-0.102%	200	-7.489%
2015-05-20	9.2510	9.3057	9.2510	9.3057	+0.210%	800	-7.584%
2015-05-19	9.3263	9.3263	9.2600	9.2862	-0.733%	3,700	-7.389%
2015-05-14	9.2964	9.3548	9.2964	9.3548	+2.800%	1,111	-8.069%
2015-05-08	9.1000	9.1000	9.1000	9.1000	+2.293%	115	-5.495%
2015-04-28	8.7690	8.8960	8.7690	8.8960	+1.657%	3,200	-3.327%
2015-04-23	8.7510	8.7510	8.7510	8.7510	+0.838%	300	-1.726%
2015-04-20	8.6600	8.6783	8.6600	8.6783	+2.870%	340	-0.902%
2015-04-15	8.4356	8.4362	8.4356	8.4362	+3.575%	1,000	+1.942%
2015-04-14	8.1618	8.1618	8.1450	8.1450	+0.717%	4,000	+5.586%
2015-04-10	8.0870	8.0870	8.0870	8.0870	-0.259%	150	+6.344%
2015-04-09	8.1040	8.1360	8.1040	8.1080	+0.111%	3,700	+6.068%
2015-04-08	8.0930	8.1253	8.0930	8.0990	+1.187%	7,500	+6.186%
2015-03-31	8.0090	8.0123	8.0000	8.0040	-1.131%	1,700	+7.446%
2015-03-30	8.0924	8.0977	8.0924	8.0956	-1.235%	2,352	+6.231%
2015-03-26	8.1968	8.1968	8.1968	8.1968	+0.020%	320	+4.919%
2015-03-25	8.1967	8.1967	8.1952	8.1952	-0.007%	300	+4.939%
2015-03-23	8.1725	8.1958	8.1566	8.1958	+3.541%	3,500	+4.932%
2015-03-11	7.9155	7.9155	7.9155	7.9155	-2.365%	100	+8.648%
2015-03-04	8.0972	8.1072	8.0731	8.1072	+0.077%	6,582	+6.079%
2015-03-03	8.0930	8.1010	8.0930	8.1010	+1.275%	2,000	+6.160%
2015-03-02	7.9990	7.9990	7.9990	7.9990	-0.757%	500	+7.513%
2015-02-27	8.0600	8.0600	8.0600	8.0600	+0.624%	220	+6.700%
2015-02-26	8.0030	8.0230	8.0030	8.0100	+3.408%	6,600	+7.366%
2015-02-23	7.7460	7.7460	7.7460	7.7460	+0.519%	100	+11.025%
2015-02-19	7.7060	7.7060	7.7060	7.7060	-0.529%	1,000	+11.601%
2015-02-18	7.8110	7.8110	7.7470	7.7470	+0.451%	700	+11.011%
2015-02-03	7.7201	7.7201	7.7122	7.7122	+2.535%	500	+11.512%
2015-01-30	7.5100	7.5215	7.5100	7.5215	-1.072%	200	+14.339%
2015-01-29	7.6030	7.6030	7.6030	7.6030	-1.041%	200	+13.113%
2015-01-22	7.6797	7.6950	7.6797	7.6830	+0.121%	1,330	+11.935%
2015-01-21	7.6760	7.6760	7.6737	7.6737	-2.808%	240	+12.071%
2015-01-20	7.8954	7.8954	7.8954	7.8954	-0.524%	130	+8.924%
2015-01-16	7.9370	7.9370	7.9370	7.9370	-0.025%	400	+8.353%
2015-01-15	7.9390	7.9390	7.9390	7.9390	+0.038%	500	+8.326%
2015-01-14	7.9500	7.9500	7.9300	7.9360	-0.138%	1,750	+8.367%
2015-01-13	7.9660	7.9660	7.9400	7.9470	-3.085%	3,700	+8.217%
2015-01-08	8.2000	8.2000	8.2000	8.2000	-2.346%	495	+4.878%
2015-01-05	8.3970	8.3970	8.3970	8.3970	+1.193%	265	+2.418%
2014-12-18	8.2890	8.2980	8.2890	8.2980	+2.356%	499	+3.639%
2014-12-17	7.9780	8.1070	7.9780	8.1070	-3.281%	1,050	+6.081%
2014-12-09	8.3820	8.3820	8.3820	8.3820	-3.600%	225	+2.601%
2014-12-05	8.6920	8.6950	8.6920	8.6950	-2.105%	300	-1.093%
2014-12-02	8.8820	8.8820	8.8820	8.8820	-0.859%	100	-3.175%
2014-12-01	9.0030	9.0120	8.9590	8.9590	-2.662%	525	-4.007%
2014-11-28	9.2310	9.2310	9.2040	9.2040	-6.710%	2,200	-6.562%
2014-11-25	9.8630	9.8750	9.8630	9.8660	+7.412%	975	-12.832%
2014-11-11	9.1420	9.1941	9.1250	9.1852	+9.251%	2,100	-6.371%
2014-10-14	8.4074	8.4074	8.4074	8.4074	-2.353%	2,000	+2.291%
2014-10-01	8.6100	8.6100	8.6100	8.6100	-3.120%	100	-0.116%
2014-09-25	8.8783	8.8873	8.8783	8.8873	-2.552%	200	-3.233%
2014-09-24	9.1940	9.1940	9.1176	9.1200	-5.495%	700	-5.702%
2014-09-09	9.6499	9.6503	9.6497	9.6503	-0.182%	5,000	-10.884%
2014-09-03	9.6587	9.6679	9.6587	9.6679	-3.218%	200	-11.046%
2014-08-25	9.9894	9.9894	9.9894	9.9894	+7.022%	800	-13.909%
2014-08-12	9.3530	9.3530	9.3340	9.3340	-5.755%	1,000	-7.864%
2014-08-11	9.9040	9.9040	9.9040	9.9040	-0.128%	800	-13.166%
2014-08-08	9.9167	9.9167	9.9167	9.9167	+6.140%	100	-13.278%
2014-08-05	9.3430	9.3430	9.3430	9.3430	-6.448%	500	-7.952%
2014-08-01	9.9870	9.9870	9.9870	9.9870	-7.356%	750	-13.888%
2014-07-30	10.7780	10.7800	10.7780	10.7800	-0.599%	500	-20.223%
2014-07-16	10.8440	10.8450	10.8440	10.8450	-1.409%	500	-20.701%
2014-07-15	10.9810	11.0000	10.9810	11.0000	-2.436%	500	-21.818%
2014-07-14	11.2747	11.2747	11.2747	11.2747	+4.716%	1,000	-23.723%
2014-07-08	10.7669	10.7669	10.7669	10.7669	-0.564%	1,000	-20.126%
2014-07-07	10.8280	10.8280	10.8280	10.8280	+1.151%	180	-20.576%
2014-07-03	10.7048	10.7048	10.7048	10.7048	+8.700%	835	-19.662%
2014-06-30	9.8480	9.8480	9.8480	9.8480	+0.071%	2,850	-12.673%
2014-06-25	9.8500	9.8500	9.8410	9.8410	+0.030%	1,000	-12.611%
2014-06-24	9.8380	9.8380	9.8380	9.8380	+1.141%	500	-12.584%
2014-06-23	9.7270	9.7270	9.7270	9.7270	+2.709%	500	-11.586%
2014-06-13	9.4704	9.4704	9.4704	9.4704	-2.367%	1,500	-9.191%
2014-06-10	9.7556	9.7556	9.7000	9.7000	+0.248%	1,200	-11.340%
2014-06-03	9.6760	9.6760	9.6760	9.6760	+0.499%	600	-11.120%
2014-06-02	9.6280	9.6280	9.6280	9.6280	+0.437%	1,500	-10.677%
2014-05-30	9.5861	9.5861	9.5861	9.5861	+3.243%	3,500	-10.287%
2014-05-29	8.9567	9.2850	8.9567	9.2850	+8.966%	1,215	-7.377%
2014-05-28	8.3700	8.5210	8.3700	8.5210	+2.267%	525	+0.927%
2014-05-23	8.1930	8.3321	8.1930	8.3321	+1.867%	3,300	+3.215%
2014-05-22	8.1794	8.1794	8.1794	8.1794	+1.323%	400	+5.142%
2014-05-20	8.0818	8.0818	8.0726	8.0726	-0.840%	672	+6.533%
2014-05-16	8.1410	8.1410	8.1410	8.1410	+0.098%	207	+5.638%
2014-05-15	8.1721	8.1721	8.1330	8.1330	-1.020%	7,835	+5.742%
2014-05-14	8.2168	8.2168	8.2168	8.2168	-0.039%	2,000	+4.664%
2014-05-12	8.2200	8.2200	8.2200	8.2200	+0.009%	200	+4.623%
2014-05-09	8.1610	8.2433	8.1610	8.2193	+3.429%	3,405	+4.632%
2014-05-08	8.3560	8.3820	7.9468	7.9468	-3.361%	819	+8.220%
2014-05-06	8.4174	8.4890	8.2140	8.2232	-0.247%	3,315	+4.582%
2014-05-05	8.1820	8.2436	8.1820	8.2436	+6.607%	779	+4.323%
2014-05-02	7.7417	7.7417	7.7327	7.7327	+1.809%	3,197	+11.216%
2014-04-16	7.5424	7.5953	7.5424	7.5953	+0.202%	2,400	+13.228%
2014-04-01	7.5800	7.5800	7.5800	7.5800	+1.745%	550	+13.456%
2014-03-27	7.4400	7.4500	7.4400	7.4500	-2.627%	700	+15.436%
2014-03-14	7.4827	7.6510	7.4827	7.6510	+3.965%	8,630	+12.404%
2014-03-12	7.3592	7.3592	7.3592	7.3592	-1.512%	230	+16.861%
2014-03-11	7.4722	7.4722	7.4722	7.4722	-0.047%	175	+15.093%
2014-03-07	7.3734	7.7468	7.3734	7.4757	+0.453%	6,869	+15.039%
2014-01-23	7.4480	7.4480	7.4420	7.4420	-0.094%	680	+15.560%
2014-01-22	7.4850	7.4850	7.4490	7.4490	-0.281%	1,665	+15.452%
2014-01-21	7.4590	7.4700	7.4590	7.4700	+0.655%	1,180	+15.127%
2014-01-08	7.4214	7.4214	7.4214	7.4214	+1.800%	2,000	+15.881%
2013-12-24	7.2902	7.2902	7.2902	7.2902	-0.107%	1,500	+17.967%
2013-12-20	7.2980	7.2980	7.2980	7.2980	+3.606%	500	+17.841%
2013-12-19	7.0440	7.0440	7.0440	7.0440	-4.759%	200	+22.090%
2013-11-27	7.3960	7.3960	7.3960	7.3960	+2.922%	200	+16.279%
2013-11-21	7.1760	7.1860	7.1760	7.1860	+1.684%	500	+19.677%
2013-11-14	7.0590	7.0950	7.0400	7.0670	-6.008%	3,600	+21.692%
2013-11-01	7.5187	7.5187	7.5187	7.5187	+0.249%	4,200	+14.381%
2013-10-28	7.5000	7.5000	7.5000	7.5000	+5.533%	800	+14.667%
2013-10-17	7.1068	7.1068	7.1068	7.1068	+0.025%	2,800	+21.011%
2013-10-16	7.1050	7.1050	7.1050	7.1050	+18.466%	200	+21.042%
2013-09-24	5.9975	5.9975	5.9975	5.9975	-0.961%	200	+43.393%
2013-09-23	6.0529	6.0557	6.0529	6.0557	+18.045%	4,500	+42.015%
2013-08-23	5.1300	5.1300	5.1300	5.1300	+5.645%	300	+67.641%
2013-05-24	4.8559	4.8559	4.8559	4.8559	+11.733%	800	+77.104%
2012-09-11	4.3460	4.3460	4.3460	4.3460	+0.138%	300	+97.883%
2012-08-31	4.3400	4.3400	4.3400	4.3400	0.000%	500	+98.157%
2012-08-28	4.3400	4.3400	4.3400	4.3400	+7.826%	6,800	+98.157%
2012-08-13	4.0250	4.0250	4.0250	4.0250	-0.371%	24,600	+113.665%
2012-06-05	4.0400	4.0400	4.0400	4.0400	+2.149%	3,000	+112.871%
2012-05-08	3.9945	3.9945	3.9550	3.9550	-1.187%	15,500	+117.446%
2012-05-07	4.0025	4.0025	4.0025	4.0025	-5.221%	2,500	+114.866%
2012-04-18	4.2230	4.2230	4.2230	4.2230	+2.749%	12,800	+103.647%
2012-04-05	4.1100	4.1100	4.1100	4.1100	+0.295%	7,000	+109.246%
2011-10-07	4.0979	4.0979	4.0979	4.0979	-13.728%	100	+109.864%
2011-09-02	4.7500	4.7500	4.7500	4.7500	+2.063%	125	+81.053%
2011-06-21	4.6540	4.6540	4.6540	4.6540	-0.926%	200	+84.787%
2011-04-27	4.6975	4.6975	4.6975	4.6975	+21.448%	800	+83.076%
2010-11-01	3.8679	3.8679	3.8679	3.8679	+1.709%	300	+122.343%
2010-09-14	3.8121	3.8121	3.8029	3.8029	+11.506%	300	+126.143%
2010-03-16	3.4105	3.4105	3.4105	3.4105	+0.534%	1,800	+152.162%
2010-03-15	3.3924	3.3924	3.3924	3.3924	+11.223%	600	+153.508%
2010-03-04	3.0501	3.0501	3.0501	3.0501	-1.926%	700	+181.958%
2010-02-22	3.1100	3.1100	3.1100	3.1100	+0.258%	300	+176.527%
2010-02-17	3.1020	3.1020	3.1020	3.1020	+0.010%	1,200	+177.240%
2010-02-02	3.1003	3.1017	3.1003	3.1017	+3.036%	3,200	+177.267%
2010-02-01	3.2711	3.2733	3.0103	3.0103	-8.759%	25,404	+185.686%
2010-01-25	3.2993	3.2993	3.2993	3.2993	-1.422%	4,967	+160.661%
2010-01-08	3.3469	3.3469	3.3469	3.3469	+9.645%	1,500	+156.954%
2009-12-17	3.1650	3.1650	3.0525	3.0525	+0.082%	1,700	+181.736%
2009-11-05	3.0500	3.0500	3.0500	3.0500	-9.817%	2,600	+181.967%
2009-10-16	3.3820	3.3820	3.3820	3.3820	-0.021%	3,120	+154.287%
2009-10-15	3.3827	3.3827	3.3827	3.3827	+8.947%	400	+154.235%
2009-09-30	3.1049	3.1049	3.1049	3.1049	+13.276%	215	+176.982%
2009-08-17	2.7410	2.7410	2.7410	2.7410	+12.198%	600	+213.754%
2009-07-06	2.4430	2.4430	2.4430	2.4430	+3.106%	500	+252.026%
2009-06-29	2.3694	2.3694	2.3694	2.3694	-0.445%	2,647	+262.961%
2009-06-26	2.3800	2.3800	2.3800	2.3800	+10.698%	3,000	+261.345%
2009-06-25	2.1995	2.1995	2.1500	2.1500	-5.182%	14,786	+300.000%
2009-06-23	2.2590	2.2675	2.2585	2.2675	-9.751%	3,100	+279.272%
2009-06-19	2.5125	2.5125	2.5125	2.5125	+4.688%	100	+242.289%
2009-05-26	2.4000	2.4000	2.4000	2.4000	-5.138%	100	+258.333%
2009-05-22	2.5300	2.5300	2.5300	2.5300	-0.138%	1,996	+239.921%
2009-05-13	2.5335	2.5335	2.5335	2.5335	+6.876%	100	+239.451%
2009-05-12	2.1030	2.3705	2.1030	2.3705	+17.643%	2,500	+262.793%
2009-05-11	2.0150	2.0150	2.0150	2.0150	-7.565%	1,000	+326.799%
2009-02-20	2.1799	2.1799	2.1799	2.1799	-10.425%	5,700	+294.514%
2009-02-18	2.4336	2.4336	2.4336	2.4336	+11.941%	2,400	+253.386%
2008-12-05	2.1940	2.1940	2.1740	2.1740	-10.351%	2,500	+295.584%
2008-11-26	2.5650	2.5650	2.4250	2.4250	-9.784%	2,500	+254.639%
2008-11-20	2.6880	2.6880	2.6880	2.6880	-19.761%	500	+219.940%
2008-11-11	3.3500	3.3500	3.3500	3.3500	0.000%	1,600	+156.716%

.dark-mode .rHqDcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHqDcP{ color: #333333; background-color: white; border: 2px solid #333333; }CLKFFCLARKE INC NEWstock OTC

CLKFF
CLARKE INC NEW
stock OTC