Dark

CRMLF
Clear Media Limited (Bermuda)
stock OTC

Inactive

Nov 12, 2020

0.9200USD+2.222%(+0.0200)500

Pre-market

0.00USD-100.000%(-0.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-12	0.9200	0.9200	0.9200	0.9200	+2.222%	500	0.000%
2020-08-07	0.9000	0.9000	0.9000	0.9000	-3.226%	1,000	+2.222%
2020-07-17	0.9300	0.9300	0.9300	0.9300	-2.105%	500	-1.075%
2020-07-06	0.9500	0.9500	0.9500	0.9500	+2.151%	200	-3.158%
2020-06-29	0.9300	0.9300	0.9300	0.9300	-5.102%	100	-1.075%
2020-06-12	0.9800	0.9800	0.9800	0.9800	+7.692%	1,000	-6.122%
2020-06-09	0.9100	0.9100	0.9100	0.9100	+3.409%	10,000	+1.099%
2020-06-02	0.8800	0.8800	0.8800	0.8800	-3.297%	25,000	+4.545%
2020-05-14	0.9100	0.9100	0.9100	0.9100	+1.111%	12,000	+1.099%
2020-04-30	0.9000	0.9000	0.9000	0.9000	+1.124%	20,000	+2.222%
2020-04-29	0.8900	0.8900	0.8900	0.8900	+1.136%	3,200	+3.371%
2020-04-21	0.8800	0.8800	0.8800	0.8800	-1.124%	56,000	+4.545%
2020-04-17	0.8800	0.8900	0.8800	0.8900	+1.136%	15,000	+3.371%
2020-04-16	0.8800	0.8800	0.8800	0.8800	0.000%	5,000	+4.545%
2020-04-09	0.8800	0.8800	0.8800	0.8800	-1.124%	301,000	+4.545%
2020-04-08	0.8900	0.8900	0.8900	0.8900	+1.136%	4,300	+3.371%
2020-04-07	0.8800	0.8800	0.8800	0.8800	+39.683%	131,425	+4.545%
2020-03-25	0.6500	0.6500	0.6300	0.6300	+5.000%	69,998	+46.032%
2020-03-24	0.6000	0.6000	0.6000	0.6000	+15.385%	32,000	+53.333%
2020-03-10	0.5200	0.5200	0.5200	0.5200	-25.714%	301	+76.923%
2020-02-18	0.7000	0.7000	0.7000	0.7000	-3.448%	400	+31.429%
2020-02-14	0.6630	0.7250	0.6630	0.7250	+3.571%	50,301	+26.897%
2020-01-23	0.7000	0.7000	0.7000	0.7000	+55.556%	21,000	+31.429%
2019-11-05	0.4500	0.4500	0.4500	0.4500	-6.250%	1,100	+104.444%
2019-10-09	0.4800	0.4800	0.4800	0.4800	-9.434%	42,000	+91.667%
2019-09-17	0.5300	0.5300	0.5300	0.5300	-2.394%	2,000	+73.585%
2019-08-28	0.5430	0.5430	0.5430	0.5430	+2.453%	25,425	+69.429%
2019-08-27	0.5300	0.5300	0.5300	0.5300	+17.778%	88,000	+73.585%
2019-07-24	0.4500	0.4500	0.4500	0.4500	-23.729%	5,000	+104.444%
2019-07-19	0.5900	0.5900	0.5900	0.5900	-4.839%	5,000	+55.932%
2019-07-10	0.6100	0.6300	0.6100	0.6200	0.000%	141,000	+48.387%
2019-07-09	0.6200	0.6200	0.6200	0.6200	0.000%	20,000	+48.387%
2019-07-08	0.6200	0.6200	0.6200	0.6200	+1.639%	20,000	+48.387%
2019-07-05	0.6100	0.6100	0.6100	0.6100	-1.613%	10,000	+50.820%
2019-07-01	0.6200	0.6200	0.6200	0.6200	-23.457%	47,225	+48.387%
2019-05-21	0.8100	0.8100	0.8100	0.8100	-0.613%	1,500	+13.580%
2019-05-09	0.8150	0.8150	0.8150	0.8150	+0.617%	2,000	+12.883%
2019-04-25	0.8100	0.8100	0.8100	0.8100	-3.571%	11,000	+13.580%
2019-04-15	0.8400	0.8400	0.8400	0.8400	+5.000%	110	+9.524%
2019-04-12	0.8000	0.8000	0.8000	0.8000	-5.882%	4,500	+15.000%
2019-04-11	0.8500	0.8500	0.8500	0.8500	-6.077%	10,000	+8.235%
2019-03-11	0.9050	0.9050	0.9050	0.9050	-2.688%	2,000	+1.657%
2019-02-26	0.9300	0.9300	0.9300	0.9300	0.000%	100	-1.075%
2019-02-08	0.9300	0.9300	0.9200	0.9300	0.000%	88,600	-1.075%
2019-02-07	0.9300	0.9300	0.9300	0.9300	-0.535%	5,000	-1.075%
2019-02-01	0.9410	0.9410	0.9350	0.9350	+0.538%	26,000	-1.604%
2019-01-31	0.9300	0.9300	0.9300	0.9300	+1.087%	157,000	-1.075%
2019-01-23	0.9200	0.9200	0.9200	0.9200	+0.546%	2,000	0.000%
2019-01-18	0.9150	0.9150	0.9150	0.9150	+7.647%	8,000	+0.546%
2018-12-18	0.8500	0.8500	0.8500	0.8500	-3.409%	66,000	+8.235%
2018-12-14	0.8800	0.8800	0.8800	0.8800	+0.571%	550	+4.545%
2018-12-12	0.8750	0.8750	0.8750	0.8750	+0.575%	11,000	+5.143%
2018-12-07	0.8700	0.8700	0.8700	0.8700	+19.178%	32,000	+5.747%
2018-12-06	0.7300	0.7300	0.7300	0.7300	-7.006%	55,000	+26.027%
2018-03-21	0.7850	0.7850	0.7850	0.7850	+0.641%	43,000	+17.197%
2018-03-13	0.7800	0.7800	0.7800	0.7800	+8.333%	4,750	+17.949%
2018-03-07	0.7200	0.7200	0.7200	0.7200	-8.861%	4,750	+27.778%
2018-03-01	0.7900	0.7900	0.7900	0.7900	0.000%	3,500	+16.456%
2018-02-26	0.7900	0.7900	0.7900	0.7900	-1.863%	165,000	+16.456%
2018-02-22	0.8000	0.8050	0.8000	0.8050	+0.625%	23,250	+14.286%
2018-02-14	0.8000	0.8000	0.8000	0.8000	0.000%	26,250	+15.000%
2018-02-13	0.8000	0.8000	0.8000	0.8000	0.000%	52,500	+15.000%
2018-02-12	0.8000	0.8000	0.8000	0.8000	-1.235%	105,000	+15.000%
2018-02-07	0.7900	0.8100	0.7900	0.8100	-12.903%	27,000	+13.580%
2018-01-25	0.9300	0.9300	0.9300	0.9300	-5.102%	1,500	-1.075%
2017-12-29	0.9750	0.9800	0.9750	0.9800	-0.051%	60,000	-6.122%
2017-12-27	0.9805	0.9805	0.9805	0.9805	-1.950%	83,000	-6.170%
2017-12-05	1.0000	1.0000	1.0000	1.0000	-4.762%	18,000	-8.000%
2017-11-22	1.0500	1.0500	1.0500	1.0500	-3.670%	31,000	-12.381%
2017-11-16	1.0900	1.0900	1.0900	1.0900	-0.909%	51,000	-15.596%
2017-11-13	1.1000	1.1000	1.1000	1.1000	0.000%	1,000	-16.364%
2017-09-07	1.1000	1.1000	1.1000	1.1000	+4.762%	21,000	-16.364%
2017-08-24	1.1300	1.1300	1.0500	1.0500	-7.895%	60,000	-12.381%
2017-08-16	1.1400	1.1400	1.1400	1.1400	+0.885%	1,000	-19.298%
2017-08-10	1.1200	1.1300	1.1200	1.1300	-1.739%	120,900	-18.584%
2017-08-01	1.1500	1.1500	1.1500	1.1500	+2.679%	9,700	-20.000%
2017-07-31	1.1800	1.1800	1.1200	1.1200	-2.609%	18,379	-17.857%
2017-07-27	1.1000	1.1500	1.1000	1.1500	-5.738%	10,747	-20.000%
2017-07-20	1.2200	1.2200	1.2200	1.2200	+7.018%	3,000	-24.590%
2017-06-12	1.1400	1.1400	1.1400	1.1400	-3.390%	1,000	-19.298%
2017-06-09	1.1800	1.1800	1.1800	1.1800	+5.357%	10,000	-22.034%
2017-05-17	1.1200	1.1200	1.1200	1.1200	0.000%	1,000	-17.857%
2017-05-11	1.1200	1.1200	1.1200	1.1200	-0.885%	10,000	-17.857%
2017-04-17	1.1300	1.1300	1.1300	1.1300	-1.739%	400	-18.584%
2017-03-27	1.1500	1.1500	1.1500	1.1500	-4.167%	1,000	-20.000%
2017-03-20	1.2000	1.2000	1.2000	1.2000	+0.840%	1,000	-23.333%
2017-03-17	1.1900	1.1900	1.1900	1.1900	+8.182%	54,000	-22.689%
2017-02-07	1.1000	1.1000	1.1000	1.1000	+8.911%	2,000	-16.364%
2017-01-26	1.0100	1.0100	1.0100	1.0100	-2.885%	5,200	-8.911%
2017-01-25	1.0400	1.0400	1.0400	1.0400	+9.359%	11,362	-11.538%
2016-12-19	0.9510	0.9510	0.9510	0.9510	-0.834%	6,000	-3.260%
2016-12-14	0.9590	0.9590	0.9590	0.9590	+3.676%	20,000	-4.067%
2016-12-13	0.9250	0.9250	0.9250	0.9250	-2.632%	2,961	-0.541%
2016-12-12	0.9500	0.9500	0.9500	0.9500	-2.062%	653	-3.158%
2016-11-22	0.9700	0.9700	0.9700	0.9700	+2.105%	1,000	-5.155%
2016-11-11	0.9500	0.9500	0.9500	0.9500	-5.000%	14,638	-3.158%
2016-10-31	1.0000	1.0000	1.0000	1.0000	+5.263%	28,000	-8.000%
2016-10-26	0.9500	0.9500	0.9500	0.9500	-3.455%	7,200	-3.158%
2016-10-10	0.9840	0.9840	0.9840	0.9840	+1.443%	7,300	-6.504%
2016-09-20	0.9700	0.9700	0.9700	0.9700	+0.947%	2,000	-5.155%
2016-09-15	0.9609	0.9609	0.9609	0.9609	-0.425%	2,000	-4.256%
2016-09-14	0.9650	0.9650	0.9650	0.9650	+2.660%	15,000	-4.663%
2016-09-09	0.9400	0.9400	0.9400	0.9400	-3.093%	38,000	-2.128%
2016-08-23	0.9700	0.9700	0.9700	0.9700	+4.301%	28,525	-5.155%
2016-07-29	0.9300	0.9300	0.9300	0.9300	+2.086%	6,000	-1.075%
2016-07-27	0.9110	0.9110	0.9110	0.9110	+2.938%	1,000	+0.988%
2016-07-18	0.8850	0.8850	0.8850	0.8850	+2.907%	21,550	+3.955%
2016-06-30	0.8600	0.8600	0.8600	0.8600	0.000%	2,000	+6.977%
2016-06-24	0.8700	0.8700	0.8600	0.8600	0.000%	68,000	+6.977%
2016-06-23	0.8600	0.8600	0.8600	0.8600	-4.972%	100,000	+6.977%
2016-05-31	0.9050	0.9050	0.9050	0.9050	+0.556%	23,000	+1.657%
2016-05-18	0.9000	0.9000	0.9000	0.9000	+2.273%	15,000	+2.222%
2016-05-17	0.9150	0.9150	0.8800	0.8800	+3.529%	17,000	+4.545%
2016-04-21	0.8500	0.8500	0.8500	0.8500	-7.609%	1,000	+8.235%
2016-04-06	0.9200	0.9200	0.9200	0.9200	+15.000%	7,340	0.000%
2016-03-31	0.8000	0.8000	0.8000	0.8000	-4.192%	7,200	+15.000%
2016-03-21	0.8350	0.8350	0.8350	0.8350	-7.222%	1,000	+10.180%
2016-03-07	0.9000	0.9000	0.9000	0.9000	+2.273%	4,300	+2.222%
2016-03-02	0.8800	0.8800	0.8800	0.8800	+1.149%	5,000	+4.545%
2016-02-24	0.8700	0.8700	0.8700	0.8700	-3.333%	25,000	+5.747%
2016-02-23	0.9000	0.9000	0.9000	0.9000	-5.263%	5,000	+2.222%
2015-12-21	0.9500	0.9500	0.9500	0.9500	-4.040%	1,000	-3.158%
2015-11-04	0.9900	0.9900	0.9900	0.9900	+0.508%	4,900	-7.071%
2015-10-20	0.9850	0.9850	0.9850	0.9850	-0.505%	1,700	-6.599%
2015-10-02	1.0000	1.0000	0.9900	0.9900	0.000%	22,100	-7.071%
2015-09-30	1.0100	1.0100	0.9900	0.9900	-3.883%	15,500	-7.071%
2015-08-27	1.0300	1.0300	1.0300	1.0300	-14.167%	5,000	-10.680%
2015-08-10	1.2000	1.2000	1.2000	1.2000	+9.091%	5,000	-23.333%
2015-08-04	1.1600	1.1600	1.1000	1.1000	-1.786%	20,000	-16.364%
2015-07-22	1.1200	1.1200	1.1200	1.1200	-8.943%	2,000	-17.857%
2015-06-19	1.2300	1.2300	1.2300	1.2300	+0.820%	5,000	-25.203%
2015-06-18	1.2200	1.2200	1.2200	1.2200	+22.000%	100	-24.590%
2015-04-02	1.0000	1.0000	1.0000	1.0000	-2.913%	13,000	-8.000%
2015-03-31	1.0300	1.0300	1.0300	1.0300	-2.830%	550	-10.680%
2015-02-25	1.0600	1.0600	1.0600	1.0600	+7.071%	2,000	-13.208%
2015-02-05	0.9900	0.9900	0.9900	0.9900	0.000%	12,000	-7.071%
2014-11-13	0.9900	0.9900	0.9900	0.9900	+1.020%	1,000	-7.071%
2014-08-04	0.9800	0.9800	0.9800	0.9800	0.000%	180	-6.122%
2014-07-30	0.9800	0.9800	0.9800	0.9800	+2.083%	6,000	-6.122%
2014-07-25	0.9600	0.9600	0.9600	0.9600	-1.031%	1,000	-4.167%
2014-06-05	0.9700	0.9700	0.9700	0.9700	+3.191%	3,600	-5.155%
2014-04-01	0.9400	0.9400	0.9400	0.9400	+4.444%	31,000	-2.128%
2014-03-20	0.9000	0.9000	0.9000	0.9000	0.000%	12,600	+2.222%
2014-03-18	0.9000	0.9000	0.9000	0.9000	-6.736%	25,000	+2.222%
2014-03-10	0.9650	0.9650	0.9650	0.9650	-3.500%	8,600	-4.663%
2014-03-06	1.0000	1.0000	1.0000	1.0000	+6.383%	100	-8.000%
2014-02-14	0.9000	0.9400	0.9000	0.9400	+4.444%	40,000	-2.128%
2014-01-30	0.9000	0.9000	0.9000	0.9000	-3.743%	1,000	+2.222%
2014-01-27	0.9350	0.9350	0.9350	0.9350	+10.000%	14,000	-1.604%
2013-12-26	0.8500	0.8500	0.8500	0.8500	0.000%	400	+8.235%
2013-12-23	0.8500	0.8500	0.8500	0.8500	+4.938%	2,000	+8.235%
2013-11-22	0.8100	0.8100	0.8100	0.8100	+0.621%	2,800	+13.580%
2013-11-04	0.8050	0.8050	0.8050	0.8050	+4.545%	30,000	+14.286%
2013-11-01	0.7700	0.7700	0.7700	0.7700	+12.409%	347,194	+19.481%
2013-10-08	0.6850	0.6850	0.6850	0.6850	+4.580%	50,000	+34.307%
2013-09-10	0.6550	0.6550	0.6550	0.6550	+0.153%	7,776	+40.458%
2013-09-04	0.6540	0.6540	0.6540	0.6540	-20.244%	1,000	+40.673%
2013-08-28	0.8200	0.8200	0.8200	0.8200	-2.381%	180	+12.195%
2013-08-27	0.8400	0.8400	0.8400	0.8400	-1.176%	3,000	+9.524%
2013-08-26	0.8500	0.8500	0.8500	0.8500	-6.077%	15,776	+8.235%
2013-08-08	0.9050	0.9050	0.9050	0.9050	+28.369%	35,000	+1.657%
2013-07-15	0.7050	0.7050	0.7050	0.7050	-3.425%	4,000	+30.496%
2013-06-27	0.7300	0.7300	0.7300	0.7300	0.000%	55,000	+26.027%
2013-06-26	0.7300	0.7300	0.7300	0.7300	+4.286%	26,000	+26.027%
2013-06-14	0.7000	0.7000	0.7000	0.7000	-4.110%	10,000	+31.429%
2013-06-11	0.7300	0.7300	0.7300	0.7300	+0.690%	79,000	+26.027%
2013-06-10	0.7250	0.7250	0.7200	0.7250	+3.571%	14,800	+26.897%
2013-06-03	0.7000	0.7000	0.7000	0.7000	-4.110%	4,375	+31.429%
2013-05-31	0.7300	0.7300	0.7300	0.7300	+4.885%	35,000	+26.027%
2013-04-24	0.6960	0.6960	0.6960	0.6960	+0.870%	20,000	+32.184%
2013-04-02	0.6900	0.6900	0.6900	0.6900	-0.719%	20,000	+33.333%
2013-03-18	0.6950	0.6950	0.6950	0.6950	+36.275%	5,000	+32.374%
2012-12-28	0.5100	0.5100	0.5100	0.5100	+0.990%	8,000	+80.392%
2012-12-21	0.5050	0.5050	0.5050	0.5050	+2.642%	3,435	+82.178%
2012-11-06	0.4920	0.4920	0.4920	0.4920	-8.889%	11,601	+86.992%
2012-10-10	0.5400	0.5400	0.5400	0.5400	-0.917%	32,000	+70.370%
2012-09-19	0.5450	0.5450	0.5450	0.5450	+9.000%	25,000	+68.807%
2012-08-30	0.5000	0.5000	0.5000	0.5000	-2.913%	52,000	+84.000%
2012-08-27	0.5150	0.5150	0.5150	0.5150	-8.036%	25,000	+78.641%
2012-08-21	0.5600	0.5600	0.5600	0.5600	0.000%	51,000	+64.286%
2012-07-16	0.5600	0.5600	0.5600	0.5600	+12.000%	6,000	+64.286%
2012-07-02	0.5000	0.5000	0.5000	0.5000	-15.254%	3,000	+84.000%
2012-05-07	0.5900	0.5900	0.5900	0.5900	0.000%	5,000	+55.932%
2012-03-22	0.5900	0.5900	0.5900	0.5900	+28.261%	19,410	+55.932%
2012-02-13	0.4550	0.4600	0.4550	0.4600	+27.778%	10,000	+100.000%
2012-01-05	0.3600	0.3600	0.3600	0.3600	-2.703%	27,086	+155.556%
2011-12-27	0.3700	0.3700	0.3700	0.3700	+5.714%	20,000	+148.649%
2011-12-16	0.3500	0.3500	0.3500	0.3500	-5.405%	77,500	+162.857%
2011-12-01	0.3700	0.3700	0.3700	0.3700	0.000%	61,000	+148.649%
2011-10-05	0.3700	0.3700	0.3700	0.3700	-32.727%	13,000	+148.649%
2011-06-15	0.5500	0.5500	0.5500	0.5500	-6.780%	9,500	+67.273%
2011-05-26	0.5900	0.5900	0.5900	0.5900	-8.100%	114,000	+55.932%
2010-12-28	0.6420	0.6420	0.6420	0.6420	+7.000%	5,000	+43.302%
2010-12-22	0.6000	0.6000	0.6000	0.6000	0.000%	514,408	+53.333%
2010-12-02	0.6000	0.6000	0.6000	0.6000	-4.762%	4,000	+53.333%
2010-11-09	0.6300	0.6300	0.6300	0.6300	+6.455%	5,000	+46.032%
2010-10-26	0.5800	0.5918	0.5800	0.5918	+3.825%	21,100	+55.458%
2010-10-25	0.5700	0.5700	0.5700	0.5700	-0.870%	18,000	+61.404%
2010-09-27	0.5750	0.5750	0.5750	0.5750	+2.679%	15,000	+60.000%
2010-09-24	0.5600	0.5600	0.5600	0.5600	-1.754%	2,000	+64.286%
2010-08-16	0.5700	0.5700	0.5700	0.5700	+0.885%	50,000	+61.404%
2010-07-02	0.5650	0.5650	0.5650	0.5650	-0.877%	8,000	+62.832%
2010-06-28	0.5700	0.5700	0.5700	0.5700	+7.547%	33,000	+61.404%
2010-05-24	0.5300	0.5300	0.5300	0.5300	-4.505%	64,000	+73.585%
2010-03-22	0.5550	0.5550	0.5550	0.5550	+3.738%	20,000	+65.766%
2010-03-17	0.5350	0.5350	0.5350	0.5350	-12.295%	361,000	+71.963%
2010-01-12	0.6100	0.6100	0.6100	0.6100	+22.000%	5,000	+50.820%
2009-12-31	0.5000	0.5000	0.5000	0.5000	+11.111%	33,000	+84.000%
2009-10-19	0.4500	0.4500	0.4500	0.4500	-2.174%	18,000	+104.444%
2009-08-28	0.4600	0.4600	0.4600	0.4600	+6.977%	20,000	+100.000%
2009-08-25	0.4300	0.4300	0.4300	0.4300	-2.978%	2,000	+113.953%
2009-08-12	0.4432	0.4432	0.4432	0.4432	+1.488%	15,000	+107.581%
2009-06-12	0.4367	0.4367	0.4367	0.4367	+0.391%	28,000	+110.671%
2009-06-11	0.4350	0.4350	0.4350	0.4350	+81.250%	20,000	+111.494%
2009-04-13	0.2400	0.2400	0.2400	0.2400	+26.316%	19,000	+283.333%
2009-03-25	0.1900	0.1900	0.1900	0.1900	+2.703%	70,000	+384.211%
2009-02-26	0.1850	0.1850	0.1850	0.1850	+2.778%	93,000	+397.297%
2009-02-20	0.1800	0.1800	0.1800	0.1800	-8.861%	10,000	+411.111%
2009-01-05	0.1975	0.1975	0.1975	0.1975	+51.923%	55,400	+365.823%
2008-12-30	0.1300	0.1300	0.1300	0.1300	-17.460%	495,000	+607.692%
2008-12-19	0.1575	0.1575	0.1575	0.1575	-31.522%	1,979,600	+484.127%
2008-11-26	0.2300	0.2300	0.2300	0.2300	-14.815%	10,000	+300.000%
2008-11-24	0.2700	0.2700	0.2700	0.2700	-3.571%	208,000	+240.741%
2008-11-14	0.2800	0.2800	0.2800	0.2800	-18.841%	144,000	+228.571%
2008-11-05	0.3450	0.3450	0.3450	0.3450	+34.137%	10,000	+166.667%
2008-10-27	0.2572	0.2572	0.2572	0.2572	0.000%	100,000	+257.698%

.dark-mode .mNcNCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mNcNCx{ color: #333333; background-color: white; border: 2px solid #333333; }CRMLFClear Media Limited (Bermuda)stock OTC

CRMLF
Clear Media Limited (Bermuda)
stock OTC