Canada markets close in 1 hour 48 minutes

CD Projekt S.A. (OTGLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
10.25-0.60 (-5.53%)
As of 12:43PM EDT. Market open.
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202410.4510.4510.2210.2510.252,851
Oct 10, 202410.6510.8510.5110.8310.832,500
Oct 09, 202410.7511.0010.7511.0011.004,000
Oct 08, 202410.8010.8610.7310.8010.805,300
Oct 07, 202410.7010.7010.4510.5510.558,800
Oct 04, 202410.5510.8010.5510.7010.702,400
Oct 03, 202410.8010.8910.7210.8510.852,500
Oct 02, 202410.9010.9010.6910.7910.798,200
Oct 01, 202411.2611.2611.0811.1211.124,500
Sept 30, 202411.4211.4211.2811.2811.284,900
Sept 27, 202411.2911.3811.2811.3711.3712,600
Sept 26, 202411.2311.3411.1511.1511.158,000
Sept 25, 202411.1611.2511.1011.2211.226,300
Sept 24, 202411.1011.2011.0211.1511.151,500
Sept 23, 202411.1411.1410.6410.8510.852,500
Sept 20, 202411.1111.3811.1111.3511.352,400
Sept 19, 202411.5911.6411.4911.5111.5123,300
Sept 18, 202411.2111.4611.2111.3811.3831,500
Sept 17, 202411.2011.4811.2011.4011.407,100
Sept 16, 202411.4911.4911.1611.2011.202,800
Sept 13, 202410.9411.0010.8111.0011.003,500
Sept 12, 202410.9510.9610.7010.7610.7611,800
Sept 11, 202410.5510.7010.4910.7010.705,300
Sept 10, 202410.4510.5110.2810.5110.5156,700
Sept 09, 202411.1211.1210.6110.8010.804,200
Sept 06, 202411.0011.1010.9310.9410.945,300
Sept 05, 202411.2411.4711.1911.2311.2355,000
Sept 04, 202411.1311.7711.1311.4111.4113,500
Sept 03, 202411.3611.8411.1211.2111.2110,500
Aug 30, 202411.6611.8011.6311.7211.727,700
Aug 29, 202411.8911.8911.5011.6511.655,600
Aug 28, 202411.6911.8811.5711.7911.7918,400
Aug 27, 202411.5511.7911.5211.6911.6917,400
Aug 26, 202411.7011.7111.6311.6311.635,400
Aug 23, 202411.5811.9211.5811.8811.8818,400
Aug 22, 202411.9012.0111.8711.9411.9441,600
Aug 21, 202411.2111.6711.2111.6711.6714,200
Aug 20, 202411.2811.3611.2511.3111.318,000
Aug 19, 202411.2811.8011.2811.4811.4824,300
Aug 16, 202411.3811.5711.3811.5511.5538,300
Aug 15, 202410.7511.2010.5711.1511.1510,100
Aug 14, 202411.5011.5011.0011.0011.0010,300
Aug 13, 202410.8711.0210.3611.0211.0226,200
Aug 12, 202410.3110.7510.3110.5110.5154,400
Aug 09, 202410.3010.4010.2310.2410.243,700
Aug 08, 202410.1310.3010.0510.2610.2630,700
Aug 07, 20249.809.909.649.909.905,200
Aug 06, 20249.709.709.249.599.5917,900
Aug 05, 20249.269.709.019.689.6842,000
Aug 02, 202410.2110.219.889.989.9820,700
Aug 01, 202410.0110.119.889.919.918,400
Jul 31, 20249.9110.009.9110.0010.0012,300
Jul 30, 20249.809.859.679.679.679,500
Jul 29, 202410.1510.159.569.959.954,700
Jul 26, 20249.799.879.719.879.872,900
Jul 25, 20249.9010.009.7510.0010.0011,000
Jul 24, 20249.799.869.769.769.7614,200
Jul 23, 20249.9010.009.869.939.936,600
Jul 22, 20249.9710.009.739.739.736,000
Jul 19, 202410.0810.169.909.919.915,900
Jul 18, 202410.2410.3010.0910.2110.2113,200
Jul 17, 202410.2010.249.9210.0810.0813,700
Jul 16, 202410.2010.219.9210.1410.1413,200
Jul 15, 202410.3410.4910.2410.4510.4519,600
Jul 12, 20249.9610.149.9610.1010.10167,000
Jul 11, 20249.359.569.359.519.5172,300
Jul 10, 20249.299.429.299.359.3537,600
Jul 09, 20249.219.309.219.279.2742,500
Jul 08, 20249.189.259.149.209.2022,500
Jul 05, 20249.009.108.958.958.9514,000
Jul 03, 20248.788.938.728.808.8011,800
Jul 02, 20248.828.828.458.638.6312,800
Jul 01, 20248.478.608.458.558.5520,000
Jun 28, 20248.558.608.388.608.607,500
Jun 27, 20248.628.628.378.558.552,800
Jun 26, 20248.468.958.468.678.676,900
Jun 25, 20248.908.918.708.908.9015,300
Jun 24, 20248.788.918.668.718.7125,700
Jun 21, 20248.198.398.198.368.3613,600
Jun 21, 20240.063 Dividend
Jun 20, 20248.398.478.318.458.398,900
Jun 18, 20248.578.578.118.328.2614,600
Jun 17, 20248.598.598.108.328.269,300
Jun 14, 20248.108.177.988.148.0812,600
Jun 13, 20248.118.338.108.198.138,900
Jun 12, 20248.368.508.238.368.306,500
Jun 11, 20248.208.298.048.168.108,500
Jun 10, 20248.218.278.188.228.167,900
Jun 07, 20248.468.488.358.358.297,500
Jun 06, 20248.398.408.218.368.309,500
Jun 05, 20248.358.458.198.278.2120,000
Jun 04, 20248.498.508.258.338.276,400
Jun 03, 20248.668.668.358.358.296,100
May 31, 20248.468.468.128.128.0621,800
May 30, 20248.568.568.208.308.246,200
May 29, 20248.458.458.148.248.1831,400
May 28, 20248.789.008.779.008.9310,600
May 24, 20248.858.858.718.848.7713,700
May 23, 20249.129.168.878.908.8312,600
May 22, 20249.019.209.019.149.074,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...