Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clinuvel Pharmaceuticals Ltd
(OP:
CLVLY
)
9.790
-0.040 (-0.41%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
9.260
9.260
9.260
9.260
800
-0.11(-1.17%)
May 30, 2018
9.370
9.370
9.370
9.370
300
-0.05(-0.53%)
May 29, 2018
9.420
9.420
9.260
9.420
10,131
+0.08(+0.86%)
May 25, 2018
9.340
9.340
9.340
0
-0.08(-0.85%)
May 24, 2018
9.367
9.420
9.357
9.420
2,700
+0.22(+2.39%)
May 23, 2018
9.380
9.380
9.200
9.200
2,000
-0.31(-3.26%)
May 22, 2018
9.500
9.510
9.500
9.510
2,650
-0.17(-1.76%)
May 21, 2018
9.680
9.680
9.680
9.680
364
+0.03(+0.31%)
May 18, 2018
9.651
9.651
9.650
9.650
1,100
+0.25(+2.66%)
May 17, 2018
9.381
9.470
9.381
9.400
5,200
+0.11(+1.18%)
May 16, 2018
9.003
9.290
9.003
9.290
1,172
+0.31(+3.45%)
May 15, 2018
8.865
9.050
8.865
8.980
4,144
-0.58(-6.07%)
May 14, 2018
9.610
9.610
9.550
9.560
5,119
-0.19(-1.96%)
May 11, 2018
9.550
9.830
9.550
9.751
2,664
-0.03(-0.30%)
May 10, 2018
9.880
9.880
9.780
9.780
3,298
-0.04(-0.41%)
May 09, 2018
9.724
9.820
9.724
9.820
1,017
+0.01(+0.10%)
May 08, 2018
9.710
9.810
9.709
9.810
10,172
+0.12(+1.24%)
May 07, 2018
9.490
9.690
9.440
9.690
15,515
+0.48(+5.21%)
May 04, 2018
9.130
9.240
9.048
9.210
1,398
+0.08(+0.89%)
May 03, 2018
9.129
9.129
9.129
9.129
160
+0.43(+4.93%)
May 02, 2018
8.700
8.700
8.700
8.700
4,000
+0.12(+1.40%)
May 01, 2018
8.810
8.810
8.550
8.580
8,901
-0.62(-6.74%)
Apr 27, 2018
9.200
9.200
9.200
72
+0.20(+2.22%)
Apr 26, 2018
8.700
9.000
8.700
9.000
535
+0.08(+0.90%)
Apr 25, 2018
8.920
8.920
8.920
8.920
104
-0.02(-0.22%)
Apr 24, 2018
8.890
8.950
8.871
8.940
9,120
-0.21(-2.30%)
Apr 23, 2018
8.980
9.150
8.980
9.150
16,507
+0.77(+9.19%)
Apr 20, 2018
8.160
8.386
8.100
8.380
6,967
+0.28(+3.46%)
Apr 19, 2018
8.000
8.170
8.000
8.100
3,035
+0.15(+1.88%)
Apr 18, 2018
7.910
7.950
7.910
7.950
474
+0.07(+0.89%)
Apr 17, 2018
7.880
7.910
7.880
7.880
6,730
+0.03(+0.33%)
Apr 16, 2018
7.811
7.854
7.811
7.854
1,180
+0.16(+2.13%)
Apr 13, 2018
8.000
8.000
7.690
7.690
3,820
-0.23(-2.90%)
Apr 12, 2018
7.800
7.920
7.800
7.920
800
+0.05(+0.64%)
Apr 11, 2018
7.850
7.870
7.850
7.870
200
+0.05(+0.64%)
Apr 10, 2018
7.800
7.870
7.800
7.820
4,316
+0.02(+0.26%)
Apr 09, 2018
7.800
7.800
7.800
7.800
301
+0.18(+2.36%)
Apr 06, 2018
7.770
7.770
7.620
7.620
4,600
-0.24(-3.05%)
Apr 03, 2018
7.860
7.860
7.860
0
+0.30(+3.97%)
Apr 02, 2018
7.560
7.560
7.560
7.560
300
-0.05(-0.66%)
Mar 29, 2018
7.610
7.610
7.610
0
+0.13(+1.74%)
Mar 28, 2018
7.650
7.650
7.480
7.480
3,130
-0.31(-3.98%)
Mar 27, 2018
7.790
7.790
7.790
7.790
6,000
+0.31(+4.14%)
Mar 26, 2018
7.480
7.480
7.350
7.480
2,780
+0.00(+0.03%)
Mar 23, 2018
7.440
7.560
7.440
7.478
1,472
-0.33(-4.25%)
Mar 22, 2018
7.750
7.810
7.750
7.810
2,659
-0.21(-2.62%)
Mar 21, 2018
8.200
8.200
7.860
8.020
1,365
+0.02(+0.25%)
Mar 20, 2018
7.910
8.020
7.910
8.000
7,572
+0.15(+1.91%)
Mar 19, 2018
7.678
7.850
7.678
7.850
14,093
+0.59(+8.13%)
Mar 16, 2018
7.270
7.270
7.246
7.260
3,419
+0.26(+3.71%)
Mar 15, 2018
7.010
7.050
6.970
7.000
4,000
-0.05(-0.71%)
Mar 14, 2018
7.050
7.100
7.050
7.050
2,868
+0.10(+1.44%)
Mar 13, 2018
6.880
6.950
6.880
6.950
5,215
+0.04(+0.58%)
Mar 09, 2018
6.910
6.910
6.910
0
+0.00(+0.00%)
Mar 08, 2018
6.910
6.910
6.910
6.910
420
+0.00(+0.00%)
Mar 07, 2018
6.910
6.910
6.910
6.910
693
+0.00(+0.00%)
Mar 06, 2018
6.810
7.000
6.810
6.910
8,720
+0.14(+2.07%)
Mar 05, 2018
6.770
6.770
6.770
6.770
1,500
+0.16(+2.38%)
Mar 01, 2018
6.613
6.613
6.613
0
-0.34(-4.85%)
Feb 28, 2018
6.680
6.950
6.600
6.950
7,388
-0.03(-0.43%)
Feb 27, 2018
6.980
6.980
6.980
6.980
392
+0.11(+1.60%)
Feb 23, 2018
6.870
6.870
6.870
0
-0.03(-0.43%)
Feb 22, 2018
6.900
6.900
6.900
6.900
145
-0.02(-0.29%)
Feb 21, 2018
6.880
6.920
6.824
6.920
3,250
+0.32(+4.85%)
Feb 20, 2018
6.589
6.600
6.589
6.600
1,900
-0.25(-3.65%)
Feb 16, 2018
6.850
6.850
6.850
0
-0.14(-2.00%)
Feb 15, 2018
6.900
6.990
6.900
6.990
1,150
+0.08(+1.16%)
Feb 14, 2018
6.910
6.910
6.878
6.910
4,242
+0.18(+2.67%)
Feb 13, 2018
6.500
6.730
6.500
6.730
10,428
+0.56(+9.00%)
Feb 12, 2018
6.175
6.175
6.175
6.175
800
-0.23(-3.52%)
Feb 09, 2018
6.380
6.400
6.380
6.400
4,866
+0.20(+3.23%)
Feb 08, 2018
6.334
6.334
6.200
6.200
1,903
-0.18(-2.82%)
Feb 07, 2018
6.380
6.380
6.353
6.380
6,943
-0.20(-3.04%)
Feb 06, 2018
6.360
6.650
6.300
6.580
20,492
-0.17(-2.52%)
Feb 05, 2018
6.665
6.750
6.665
6.750
1,370
-0.09(-1.29%)
Feb 02, 2018
6.850
6.850
6.660
6.838
2,100
-0.18(-2.59%)
Feb 01, 2018
6.960
7.050
6.960
7.020
17,400
-0.23(-3.17%)
Jan 31, 2018
7.250
7.250
7.240
7.250
3,700
+0.11(+1.54%)
Jan 30, 2018
7.150
7.250
7.130
7.140
6,797
+0.22(+3.18%)
Jan 29, 2018
6.900
7.050
6.900
6.920
17,748
+0.03(+0.44%)
Jan 26, 2018
6.841
6.890
6.760
6.890
7,504
-0.01(-0.14%)
Jan 25, 2018
6.860
6.900
6.860
6.900
1,600
-0.03(-0.43%)
Jan 24, 2018
6.950
6.970
6.930
6.930
1,472
-0.04(-0.57%)
Jan 23, 2018
6.863
6.970
6.863
6.970
4,606
+0.11(+1.60%)
Jan 22, 2018
6.870
6.870
6.760
6.860
6,751
-0.01(-0.15%)
Jan 19, 2018
6.748
6.870
6.740
6.870
1,908
-0.04(-0.58%)
Jan 18, 2018
7.000
7.000
6.910
6.910
3,500
-0.09(-1.29%)
Jan 17, 2018
7.000
7.050
7.000
7.000
1,810
+0.05(+0.72%)
Jan 16, 2018
7.200
7.200
6.950
6.950
11,780
-0.25(-3.47%)
Jan 12, 2018
7.200
7.200
7.200
0
+0.00(+0.00%)
Jan 11, 2018
7.000
7.200
7.000
7.200
14,264
+0.25(+3.60%)
Jan 10, 2018
6.900
6.900
6.900
6.950
1,133
+0.05(+0.72%)
Jan 09, 2018
6.800
6.940
6.800
6.900
19,770
+0.24(+3.60%)
Jan 08, 2018
6.600
6.720
6.500
6.660
11,611
+0.16(+2.46%)
Jan 05, 2018
6.450
6.500
6.400
6.500
1,244
-0.04(-0.61%)
Jan 04, 2018
6.390
6.600
6.390
6.540
5,733
+0.19(+2.99%)
Jan 03, 2018
6.350
6.350
6.350
6.350
350
+0.08(+1.28%)
Jan 02, 2018
6.150
6.270
6.150
6.270
528
-0.01(-0.16%)
Dec 29, 2017
6.280
6.280
6.280
0
-0.21(-3.24%)
Dec 28, 2017
6.250
6.490
6.250
6.490
3,733
+0.45(+7.45%)
Dec 26, 2017
6.040
6.040
6.040
0
-0.01(-0.17%)
Dec 22, 2017
6.035
6.050
5.950
6.050
700
+0.05(+0.83%)
Dec 21, 2017
5.760
6.000
5.760
6.000
6,761
+0.00(+0.00%)
Dec 20, 2017
6.000
6.000
6.000
6.000
142
+0.16(+2.74%)
Dec 19, 2017
5.720
5.840
5.720
5.840
5,600
+0.16(+2.88%)
Dec 18, 2017
5.760
5.760
5.490
5.676
14,154
-0.02(-0.41%)
Dec 15, 2017
5.770
5.770
5.700
5.700
4,029
-0.15(-2.56%)
Dec 14, 2017
5.750
5.850
5.750
5.850
4,356
-0.05(-0.85%)
Dec 13, 2017
5.883
5.910
5.880
5.900
5,641
-0.07(-1.17%)
Dec 12, 2017
5.996
5.996
5.960
5.970
1,300
+0.04(+0.67%)
Dec 11, 2017
5.900
6.050
5.880
5.930
90,022
+0.00(+0.00%)
Dec 08, 2017
6.000
6.000
5.930
5.930
2,327
-0.12(-1.92%)
Dec 07, 2017
6.100
6.100
5.830
6.046
6,188
-0.12(-2.01%)
Dec 06, 2017
6.162
6.170
6.070
6.170
5,227
+0.13(+2.15%)
Dec 05, 2017
5.800
6.040
5.800
6.040
9,850
+0.09(+1.51%)
Dec 04, 2017
5.872
5.980
5.800
5.950
9,561
-0.22(-3.57%)
Dec 01, 2017
6.100
6.170
6.170
2,399
+0.07(+1.15%)
Nov 30, 2017
6.010
6.100
6.010
6.100
4,761
-0.38(-5.85%)
Nov 29, 2017
6.505
6.675
6.300
6.479
60,726
-0.12(-1.83%)
Nov 28, 2017
7.000
7.000
6.600
6.600
49,454
-0.45(-6.38%)
Nov 27, 2017
7.168
7.168
7.000
7.050
3,485
+0.07(+1.00%)
Nov 24, 2017
6.840
6.980
6.840
6.980
5,713
+0.18(+2.65%)
Nov 22, 2017
6.851
6.950
6.800
6.800
4,200
-0.01(-0.15%)
Nov 21, 2017
6.730
6.810
6.650
6.810
8,090
+0.08(+1.19%)
Nov 20, 2017
6.773
6.773
6.700
6.730
830
-0.05(-0.74%)
Nov 17, 2017
6.780
6.780
6.780
6.780
1,714
-0.01(-0.15%)
Nov 16, 2017
6.820
6.820
6.700
6.790
2,900
+0.01(+0.15%)
Nov 15, 2017
6.660
6.780
6.600
6.780
2,875
+0.08(+1.19%)
Nov 14, 2017
6.630
6.800
6.630
6.700
6,000
-0.12(-1.77%)
Nov 13, 2017
6.600
6.821
6.600
6.821
850
+0.15(+2.22%)
Nov 10, 2017
6.551
6.673
6.500
6.673
15,167
+0.17(+2.66%)
Nov 09, 2017
6.250
6.500
6.120
6.500
37,418
-0.10(-1.52%)
Nov 08, 2017
6.500
6.600
6.500
6.600
10,645
+0.00(+0.00%)
Nov 07, 2017
7.000
7.000
6.580
6.600
26,709
-0.15(-2.22%)
Nov 06, 2017
6.100
6.930
6.090
6.750
76,251
+0.78(+13.07%)
Nov 03, 2017
5.752
5.980
5.752
5.970
20,613
+0.17(+2.93%)
Nov 02, 2017
5.750
5.800
5.700
5.800
20,800
+0.16(+2.84%)
Nov 01, 2017
5.500
5.640
5.500
5.640
6,200
+0.21(+3.87%)
Oct 31, 2017
5.430
5.430
5.430
5.430
183
+0.13(+2.45%)
Oct 30, 2017
5.400
5.428
5.300
5.300
8,012
-0.10(-1.85%)
Oct 27, 2017
5.400
5.400
5.400
5.400
325
-0.10(-1.82%)
Oct 26, 2017
5.500
5.500
5.500
5.500
500
+0.03(+0.55%)
Oct 25, 2017
5.550
5.550
5.400
5.470
10,400
-0.06(-1.08%)
Oct 24, 2017
5.400
5.545
5.400
5.530
4,852
+0.15(+2.79%)
Oct 23, 2017
5.380
5.380
5.350
5.380
12,593
-0.02(-0.37%)
Oct 20, 2017
5.400
5.400
5.400
5.400
1,600
-0.14(-2.53%)
Oct 19, 2017
5.330
5.540
5.330
5.540
1,666
+0.24(+4.53%)
Oct 18, 2017
5.320
5.320
5.300
5.300
667
+0.10(+1.92%)
Oct 17, 2017
5.282
5.350
5.200
5.200
7,150
-0.11(-2.07%)
Oct 16, 2017
5.290
5.350
5.290
5.310
1,618
-0.04(-0.75%)
Oct 13, 2017
5.350
5.350
5.350
5.350
500
+0.00(+0.00%)
Oct 11, 2017
5.350
5.350
5.350
0
+0.03(+0.57%)
Oct 10, 2017
5.260
5.320
5.260
5.320
2,800
+0.07(+1.33%)
Oct 09, 2017
5.251
5.251
5.250
5.250
1,578
+0.05(+0.96%)
Oct 06, 2017
5.350
5.350
5.140
5.200
11,652
+0.00(+0.00%)
Oct 05, 2017
5.200
5.200
5.200
5.200
1,243
-0.17(-3.17%)
Oct 03, 2017
5.370
5.370
5.370
0
+0.16(+3.07%)
Oct 02, 2017
5.350
5.350
5.150
5.210
3,835
+0.05(+0.97%)
Sep 29, 2017
5.172
5.172
5.160
5.160
1,163
+0.06(+1.17%)
Sep 28, 2017
5.200
5.200
5.090
5.100
3,017
-0.02(-0.39%)
Sep 27, 2017
5.090
5.120
5.090
5.120
1,900
-0.08(-1.54%)
Sep 26, 2017
5.250
5.250
5.200
5.200
6,380
-0.07(-1.33%)
Sep 25, 2017
5.250
5.270
5.250
5.270
2,120
+0.13(+2.53%)
Sep 22, 2017
5.160
5.220
5.120
5.140
6,002
-0.08(-1.53%)
Sep 21, 2017
5.310
5.310
5.200
5.220
7,549
-0.18(-3.33%)
Sep 20, 2017
5.400
5.440
5.400
5.400
12,431
+0.01(+0.19%)
Sep 19, 2017
5.410
5.650
5.350
5.390
30,426
-0.15(-2.71%)
Sep 18, 2017
5.506
5.540
5.240
5.540
3,400
+0.02(+0.36%)
Sep 15, 2017
5.560
5.560
5.520
5.520
3,600
+0.01(+0.18%)
Sep 14, 2017
5.500
5.540
5.499
5.510
10,250
+0.01(+0.18%)
Sep 13, 2017
5.500
5.500
5.340
5.500
18,035
-0.04(-0.72%)
Sep 12, 2017
5.570
5.570
5.500
5.540
10,800
+0.05(+0.91%)
Sep 08, 2017
5.490
5.490
5.490
0
-0.01(-0.18%)
Sep 07, 2017
5.500
5.500
5.500
5.500
1,000
+0.00(+0.00%)
Sep 05, 2017
5.500
5.500
5.500
0
-0.05(-0.90%)
Aug 31, 2017
5.550
5.550
5.550
0
+0.10(+1.83%)
Aug 30, 2017
5.400
5.450
5.400
5.450
2,150
+0.11(+2.06%)
Aug 29, 2017
5.440
5.440
5.340
5.340
1,198
-0.13(-2.38%)
Aug 28, 2017
5.470
5.470
5.470
5.470
210
+0.18(+3.40%)
Aug 25, 2017
5.560
5.560
5.290
5.290
2,705
+0.09(+1.73%)
Aug 24, 2017
5.260
5.317
5.200
5.200
2,100
+0.08(+1.56%)
Aug 22, 2017
5.120
5.120
5.120
0
+0.07(+1.39%)
Aug 21, 2017
5.130
5.130
5.050
5.050
10,350
+0.05(+1.00%)
Aug 18, 2017
5.000
5.000
5.000
5.000
600
+0.12(+2.50%)
Aug 17, 2017
5.030
5.040
4.878
4.878
6,562
-0.15(-3.02%)
Aug 16, 2017
4.890
5.030
4.890
5.030
3,880
+0.00(+0.00%)
Aug 15, 2017
4.975
5.030
4.950
5.030
5,700
-0.06(-1.18%)
Aug 11, 2017
5.090
5.090
5.090
0
+0.17(+3.46%)
Aug 09, 2017
4.920
4.920
4.920
0
-0.12(-2.38%)
Aug 08, 2017
5.060
5.060
5.010
5.040
15,448
+0.03(+0.65%)
Aug 07, 2017
5.050
5.050
5.000
5.008
6,000
-0.04(-0.84%)
Aug 03, 2017
5.050
5.050
5.050
0
+0.05(+1.00%)
Aug 02, 2017
5.000
5.000
5.000
5.000
150
+0.05(+1.01%)
Jul 31, 2017
4.950
4.950
4.950
0
-0.02(-0.40%)
Jul 28, 2017
4.942
4.990
4.942
4.970
1,592
-0.28(-5.33%)
Jul 27, 2017
5.400
5.400
5.180
5.250
12,308
+0.13(+2.54%)
Jul 26, 2017
5.120
5.120
5.120
5.120
274
-0.04(-0.78%)
Jul 25, 2017
5.168
5.168
5.160
5.160
2,500
+0.05(+0.98%)
Jul 24, 2017
5.228
5.228
5.110
5.110
6,290
-0.09(-1.73%)
Jul 21, 2017
5.200
5.232
5.200
5.200
2,600
+0.07(+1.36%)
Jul 20, 2017
5.130
5.130
5.130
5.130
500
-0.07(-1.35%)
Jul 19, 2017
5.205
5.230
5.200
5.200
1,598
+0.10(+1.96%)
Jul 18, 2017
5.111
5.111
5.100
5.100
1,192
+0.05(+0.99%)
Jul 17, 2017
5.210
5.210
5.050
5.050
5,087
-0.13(-2.51%)
Jul 14, 2017
5.230
5.450
5.180
5.180
8,800
-0.18(-3.36%)
Jul 13, 2017
5.360
5.420
5.360
5.360
8,349
+0.10(+1.90%)
Jul 12, 2017
5.325
5.325
5.260
5.260
5,513
-0.03(-0.57%)
Jul 11, 2017
5.270
5.450
5.260
5.290
11,700
+0.03(+0.57%)
Jul 10, 2017
5.300
5.380
5.260
5.260
5,750
+0.19(+3.75%)
Jul 07, 2017
5.093
5.100
5.070
5.070
7,145
+0.00(+0.00%)
Jul 06, 2017
5.050
5.100
5.050
5.070
7,410
+0.15(+3.05%)
Jul 05, 2017
4.950
4.950
4.920
4.920
2,835
-0.28(-5.38%)
Jul 03, 2017
5.200
5.200
5.200
5.200
7,450
-0.20(-3.70%)
Jun 30, 2017
5.400
5.400
5.400
5.400
178
+0.24(+4.65%)
Jun 29, 2017
5.140
5.160
5.140
5.160
5,918
+0.16(+3.20%)
Jun 28, 2017
5.000
5.000
4.890
5.000
3,760
+0.00(+0.00%)
Jun 27, 2017
4.900
5.000
4.900
5.000
9,467
+0.10(+2.04%)
Jun 26, 2017
5.000
5.000
4.880
4.900
7,819
-0.15(-2.97%)
Jun 23, 2017
4.900
5.050
4.900
5.050
6,183
+0.16(+3.27%)
Jun 22, 2017
4.900
4.900
4.890
4.890
2,549
+0.07(+1.45%)
Jun 20, 2017
4.820
4.820
4.820
0
-0.08(-1.63%)
Jun 19, 2017
4.899
4.900
4.885
4.900
6,130
-0.12(-2.39%)
Jun 16, 2017
4.833
5.020
4.800
5.020
2,222
+0.02(+0.48%)
Jun 14, 2017
4.996
4.996
4.996
0
+0.10(+1.96%)
Jun 13, 2017
4.857
4.900
4.670
4.900
1,430
-0.07(-1.41%)
Jun 12, 2017
4.926
4.970
4.900
4.970
1,373
+0.05(+1.02%)
Jun 09, 2017
4.920
4.920
4.916
4.920
1,572
-0.16(-3.13%)
Jun 08, 2017
5.080
5.080
5.000
5.079
700
+0.08(+1.58%)
Jun 07, 2017
5.002
5.002
5.000
5.000
227
+0.01(+0.15%)
Jun 05, 2017
4.992
4.992
4.992
0
-0.10(-1.92%)
Jun 02, 2017
5.120
5.120
5.090
5.090
4,091
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.