Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Connectyx Techs Hlds Inc (OP: CTYX )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.0050 0.0050 0.0050 0.0050 265,000 +0.00(+25.00%)
Apr 27, 2012 0.0032 0.0070 0.0032 0.0040 210,490 -0.00(-9.09%)
Apr 25, 2012 0.0044 0.0044 0.0044 0 -0.00(-22.81%)
Apr 23, 2012 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
Apr 20, 2012 0.0070 0.0070 0.0060 0.0060 15,000 -0.00(-14.29%)
Apr 19, 2012 0.0045 0.0070 0.0025 0.0070 550,360 +0.00(+75.00%)
Apr 18, 2012 0.0040 0.0040 0.0038 0.0040 744,500 -0.00(-14.89%)
Apr 17, 2012 0.0047 0.0047 0.0047 0.0047 132,000 +0.00(+0.00%)
Apr 16, 2012 0.0053 0.0053 0.0047 0.0047 70,000 -0.00(-6.00%)
Apr 13, 2012 0.0050 0.0050 0.0050 0.0050 167,766 -0.00(-5.66%)
Apr 11, 2012 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Apr 10, 2012 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Apr 09, 2012 0.0055 0.0055 0.0050 0.0050 216,769 -0.00(-9.09%)
Apr 04, 2012 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Apr 03, 2012 0.0060 0.0060 0.0050 0.0050 54,000 -0.00(-23.08%)
Apr 02, 2012 0.0065 0.0065 0.0065 0.0065 25,995 +0.00(+0.00%)
Mar 30, 2012 0.0060 0.0065 0.0050 0.0065 554,002 +0.00(+8.33%)
Mar 29, 2012 0.0065 0.0065 0.0060 0.0060 265,980 -0.00(-6.25%)
Mar 28, 2012 0.0065 0.0065 0.0064 0.0064 79,851 -0.00(-1.54%)
Mar 27, 2012 0.0063 0.0065 0.0063 0.0065 168,523 +0.00(+3.17%)
Mar 26, 2012 0.0080 0.0080 0.0060 0.0063 588,000 -0.00(-21.25%)
Mar 22, 2012 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Mar 21, 2012 0.0090 0.0090 0.0073 0.0085 1,505,000 +0.00(+0.00%)
Mar 20, 2012 0.0070 0.0088 0.0070 0.0085 3,015,982 +0.00(+21.43%)
Mar 19, 2012 0.0070 0.0070 0.0060 0.0070 1,063,000 +0.00(+0.00%)
Mar 16, 2012 0.0055 0.0070 0.0055 0.0070 740,000 +0.00(+0.00%)
Mar 15, 2012 0.0070 0.0070 0.0060 0.0070 460,000 +0.00(+16.67%)
Mar 14, 2012 0.0053 0.0060 0.0053 0.0060 360,000 +0.00(+20.00%)
Mar 13, 2012 0.0053 0.0053 0.0050 0.0050 1,345,000 -0.00(-9.09%)
Mar 12, 2012 0.0055 0.0055 0.0052 0.0055 2,664,188 -0.00(-8.33%)
Mar 09, 2012 0.0055 0.0060 0.0050 0.0060 3,655,000 +0.00(+20.00%)
Mar 07, 2012 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Mar 06, 2012 0.0052 0.0052 0.0049 0.0049 932,067 -0.00(-2.00%)
Mar 05, 2012 0.0050 0.0050 0.0050 0.0050 8,000 +0.00(+0.00%)
Mar 02, 2012 0.0050 0.0050 0.0050 0.0050 540,832 -0.00(-28.57%)
Mar 01, 2012 0.0055 0.0070 0.0050 0.0070 1,820,000 +0.00(+27.27%)
Feb 29, 2012 0.0075 0.0075 0.0055 0.0055 101,000 -0.00(-21.43%)
Feb 28, 2012 0.0070 0.0070 0.0070 0.0070 300 +0.00(+0.00%)
Feb 27, 2012 0.0070 0.0100 0.0070 0.0070 130,901 +0.00(+0.00%)
Feb 24, 2012 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+27.27%)
Feb 23, 2012 0.0055 0.0055 0.0055 0.0055 200,000 -0.00(-31.25%)
Feb 22, 2012 0.0055 0.0080 0.0050 0.0080 1,721,000 +0.00(+50.94%)
Feb 21, 2012 0.0200 0.0200 0.0050 0.0053 2,831,398 -0.00(-3.64%)
Feb 17, 2012 0.0060 0.0060 0.0050 0.0055 1,655,000 -0.00(-8.33%)
Feb 16, 2012 0.0060 0.0060 0.0059 0.0060 1,200,000 -0.00(-1.64%)
Feb 15, 2012 0.0060 0.0061 0.0060 0.0061 424,700 -0.00(-4.69%)
Feb 14, 2012 0.0085 0.0085 0.0064 0.0064 1,051,000 -0.00(-24.71%)
Feb 13, 2012 0.0085 0.0085 0.0085 0.0085 14,000 -0.00(-5.56%)
Feb 10, 2012 0.0061 0.0090 0.0050 0.0090 893,759 +0.00(+50.00%)
Feb 09, 2012 0.0076 0.0080 0.0060 0.0060 1,914,600 -0.00(-20.00%)
Feb 08, 2012 0.0079 0.0088 0.0075 0.0075 1,683,000 -0.00(-6.25%)
Feb 07, 2012 0.0079 0.0085 0.0079 0.0080 301,000 -0.00(-2.44%)
Feb 06, 2012 0.0085 0.0085 0.0080 0.0082 846,000 -0.00(-1.20%)
Feb 03, 2012 0.0091 0.0095 0.0083 0.0083 386,200 +0.00(+6.41%)
Feb 02, 2012 0.0090 0.0094 0.0078 0.0078 1,118,810 -0.00(-2.50%)
Feb 01, 2012 0.0080 0.0080 0.0080 0.0080 173,000 -0.00(-2.44%)
Jan 31, 2012 0.0090 0.0090 0.0080 0.0082 345,000 -0.00(-18.00%)
Jan 30, 2012 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+0.00%)
Jan 27, 2012 0.0100 0.0110 0.0090 0.0100 300,450 +0.00(+11.11%)
Jan 26, 2012 0.0090 0.0090 0.0090 0.0090 68,000 +0.00(+0.00%)
Jan 25, 2012 0.0081 0.0095 0.0081 0.0090 250,912 +0.00(+11.11%)
Jan 24, 2012 0.0115 0.0115 0.0071 0.0081 813,600 -0.00(-26.36%)
Jan 23, 2012 0.0091 0.0130 0.0090 0.0110 3,494,222 +0.00(+22.22%)
Jan 20, 2012 0.0070 0.0090 0.0070 0.0090 60,820 +0.00(+26.76%)
Jan 19, 2012 0.0076 0.0076 0.0071 0.0071 367,400 -0.00(-2.74%)
Jan 18, 2012 0.0075 0.0075 0.0073 0.0073 240,000 +0.00(+4.29%)
Jan 17, 2012 0.0070 0.0070 0.0070 0.0070 71,000 +0.00(+0.00%)
Jan 13, 2012 0.0070 0.0070 0.0070 0.0070 200 -0.00(-5.41%)
Jan 11, 2012 0.0074 0.0074 0.0074 0 -0.00(-7.50%)
Jan 10, 2012 0.0080 0.0080 0.0070 0.0080 101,300 +0.00(+5.26%)
Jan 09, 2012 0.0090 0.0090 0.0076 0.0076 110,000 +0.00(+8.57%)
Jan 06, 2012 0.0070 0.0070 0.0070 0.0070 20,000 -0.00(-22.22%)
Jan 05, 2012 0.0090 0.0090 0.0090 0.0090 7,640 +0.00(+28.57%)
Jan 03, 2012 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Dec 30, 2011 0.0070 0.0090 0.0070 0.0090 156,946 +0.00(+28.57%)
Dec 29, 2011 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+16.67%)
Dec 28, 2011 0.0071 0.0071 0.0060 0.0060 75,000 -0.00(-14.29%)
Dec 27, 2011 0.0070 0.0070 0.0070 0.0070 10,800 -0.00(-21.35%)
Dec 23, 2011 0.0089 0.0089 0.0089 0.0089 30,000 +0.00(+53.45%)
Dec 21, 2011 0.0080 0.0080 0.0055 0.0058 878,400 -0.00(-42.00%)
Dec 20, 2011 0.0075 0.0100 0.0050 0.0100 2,343,513 +0.00(+42.86%)
Dec 19, 2011 0.0070 0.0075 0.0050 0.0070 114,000 -0.00(-30.00%)
Dec 15, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Dec 14, 2011 0.0020 0.0080 0.0020 0.0075 692,865 -0.00(-6.25%)
Dec 13, 2011 0.0081 0.0081 0.0080 0.0080 409,000 -0.00(-11.11%)
Dec 12, 2011 0.0090 0.0090 0.0090 0.0090 62,000 +0.00(+12.50%)
Dec 06, 2011 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Dec 05, 2011 0.0090 0.0091 0.0090 0.0090 109,120 -0.00(-10.00%)
Dec 02, 2011 0.0100 0.0100 0.0080 0.0100 1,486,700 +0.00(+0.00%)
Dec 01, 2011 0.0090 0.0100 0.0080 0.0100 1,645,100 +0.00(+11.11%)
Nov 30, 2011 0.0090 0.0100 0.0079 0.0090 1,560,650 -0.00(-18.18%)
Nov 29, 2011 0.0120 0.0120 0.0110 0.0110 117,500 -0.00(-29.03%)
Nov 28, 2011 0.0090 0.0174 0.0080 0.0155 166,293 +0.00(+29.17%)
Nov 25, 2011 0.0120 0.0120 0.0120 0.0120 5,000 -0.00(-20.00%)
Nov 23, 2011 0.0100 0.0150 0.0100 0.0150 196,000 +0.00(+50.00%)
Nov 22, 2011 0.0100 0.0100 0.0100 0.0100 3,800 -0.00(-23.08%)
Nov 21, 2011 0.0129 0.0130 0.0101 0.0130 108,500 +0.00(+8.33%)
Nov 18, 2011 0.0120 0.0120 0.0120 0.0120 100,000 -0.00(-6.98%)
Nov 17, 2011 0.0110 0.0129 0.0101 0.0129 372,000 +0.00(+17.27%)
Nov 16, 2011 0.0120 0.0120 0.0110 0.0110 522,000 -0.00(-26.67%)
Nov 15, 2011 0.0160 0.0200 0.0150 0.0150 3,178,179 +0.00(+0.00%)
Nov 14, 2011 0.0120 0.0150 0.0115 0.0150 1,127,250 +0.00(+25.00%)
Nov 11, 2011 0.0110 0.0120 0.0109 0.0120 593,800 +0.00(+9.09%)
Nov 10, 2011 0.0120 0.0120 0.0110 0.0110 63,000 +0.00(+10.00%)
Nov 09, 2011 0.0100 0.0125 0.0100 0.0100 518,820 +0.00(+0.00%)
Nov 08, 2011 0.0095 0.0100 0.0093 0.0100 637,000 +0.00(+11.11%)
Nov 07, 2011 0.0090 0.0090 0.0085 0.0090 241,800 +0.00(+5.88%)
Nov 04, 2011 0.0085 0.0085 0.0085 0.0085 150,000 +0.00(+0.00%)
Nov 03, 2011 0.0085 0.0085 0.0085 0.0085 430,425 +0.00(+0.00%)
Nov 02, 2011 0.0089 0.0089 0.0085 0.0085 9,700 -0.00(-4.49%)
Oct 28, 2011 0.0089 0.0089 0.0089 0 +0.00(+20.27%)
Oct 27, 2011 0.0065 0.0083 0.0064 0.0074 1,934,900 -0.00(-1.33%)
Oct 26, 2011 0.0085 0.0090 0.0070 0.0075 379,300 -0.00(-16.67%)
Oct 25, 2011 0.0070 0.0090 0.0065 0.0090 645,000 +0.00(+28.57%)
Oct 24, 2011 0.0080 0.0080 0.0070 0.0070 270,820 -0.00(-17.65%)
Oct 21, 2011 0.0090 0.0090 0.0085 0.0085 180,000 -0.00(-5.56%)
Oct 20, 2011 0.0080 0.0090 0.0075 0.0090 351,000 +0.00(+12.50%)
Oct 19, 2011 0.0075 0.0085 0.0070 0.0080 304,600 +0.00(+6.67%)
Oct 18, 2011 0.0087 0.0087 0.0075 0.0075 376,900 -0.00(-16.67%)
Oct 17, 2011 0.0090 0.0090 0.0090 0.0090 96,000 +0.00(+0.00%)
Oct 14, 2011 0.0080 0.0090 0.0080 0.0090 149,404 +0.00(+5.88%)
Oct 13, 2011 0.0087 0.0087 0.0085 0.0085 10,000 -0.00(-2.30%)
Oct 11, 2011 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Oct 07, 2011 0.0080 0.0080 0.0080 0 -0.00(-8.05%)
Oct 06, 2011 0.0065 0.0090 0.0065 0.0087 221,000 +0.00(+16.00%)
Oct 05, 2011 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+0.00%)
Oct 03, 2011 0.0075 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Sep 30, 2011 0.0080 0.0080 0.0040 0.0080 931,780 +0.00(+0.00%)
Sep 29, 2011 0.0090 0.0090 0.0070 0.0080 204,000 -0.00(-11.11%)
Sep 28, 2011 0.0090 0.0096 0.0090 0.0090 49,338 -0.00(-5.26%)
Sep 27, 2011 0.0085 0.0095 0.0085 0.0095 51,900 +0.00(+26.67%)
Sep 26, 2011 0.0085 0.0085 0.0070 0.0075 96,200 -0.00(-16.67%)
Sep 21, 2011 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 20, 2011 0.0090 0.0090 0.0075 0.0090 42,800 +0.00(+28.57%)
Sep 19, 2011 0.0080 0.0080 0.0070 0.0070 2,382,368 -0.00(-30.00%)
Sep 16, 2011 0.0086 0.0100 0.0071 0.0100 501,200 +0.00(+21.95%)
Sep 15, 2011 0.0090 0.0090 0.0080 0.0082 466,200 +0.00(+2.50%)
Sep 14, 2011 0.0110 0.0110 0.0080 0.0080 437,096 -0.00(-20.00%)
Sep 12, 2011 0.0100 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 09, 2011 0.0120 0.0120 0.0120 0.0120 42,300 +0.00(+4.35%)
Sep 08, 2011 0.0115 0.0125 0.0115 0.0115 98,300 +0.00(+0.00%)
Sep 07, 2011 0.0100 0.0115 0.0100 0.0115 101,100 +0.00(+15.00%)
Sep 06, 2011 0.0090 0.0100 0.0090 0.0100 431,794 +0.00(+11.11%)
Sep 01, 2011 0.0090 0.0090 0.0090 0 -0.00(-9.09%)
Aug 31, 2011 0.0100 0.0100 0.0080 0.0099 182,000 -0.00(-1.00%)
Aug 30, 2011 0.0100 0.0100 0.0100 0.0100 33,000 +0.00(+0.00%)
Aug 26, 2011 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 25, 2011 0.0090 0.0100 0.0090 0.0100 52,500 +0.00(+0.00%)
Aug 23, 2011 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Aug 22, 2011 0.0090 0.0090 0.0090 0.0090 2,500 +0.00(+0.00%)
Aug 19, 2011 0.0110 0.0110 0.0076 0.0090 20,620 +0.00(+0.00%)
Aug 18, 2011 0.0100 0.0100 0.0090 0.0090 160,000 +0.00(+0.00%)
Aug 17, 2011 0.0090 0.0090 0.0090 0.0090 62,370 +0.00(+0.00%)
Aug 16, 2011 0.0040 0.0100 0.0040 0.0090 541,920 +0.00(+12.50%)
Aug 15, 2011 0.0100 0.0100 0.0080 0.0080 367,630 -0.00(-20.00%)
Aug 12, 2011 0.0087 0.0100 0.0078 0.0100 115,000 +0.00(+17.65%)
Aug 11, 2011 0.0100 0.0115 0.0085 0.0085 1,297,650 +0.00(+8.97%)
Aug 10, 2011 0.0090 0.0090 0.0070 0.0078 1,056,150 -0.00(-2.50%)
Aug 09, 2011 0.0090 0.0090 0.0080 0.0080 140,000 -0.00(-11.11%)
Aug 08, 2011 0.0110 0.0110 0.0090 0.0090 223,500 +0.00(+0.00%)
Aug 05, 2011 0.0090 0.0100 0.0090 0.0090 190,000 -0.00(-10.00%)
Aug 04, 2011 0.0099 0.0100 0.0099 0.0100 215,000 +0.00(+1.01%)
Aug 02, 2011 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Aug 01, 2011 0.0086 0.0150 0.0086 0.0100 787,000 -0.00(-16.67%)
Jul 29, 2011 0.0110 0.0140 0.0086 0.0120 1,247,305 +0.00(+9.09%)
Jul 27, 2011 0.0110 0.0110 0.0110 0 +0.00(+22.22%)
Jul 26, 2011 0.0081 0.0090 0.0081 0.0090 13,463 +0.00(+12.50%)
Jul 25, 2011 0.0080 0.0080 0.0080 0.0080 11,200 +0.00(+0.00%)
Jul 22, 2011 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
Jul 21, 2011 0.0080 0.0080 0.0080 0.0080 15,000 -0.00(-20.00%)
Jul 19, 2011 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Jul 18, 2011 0.0100 0.0110 0.0080 0.0080 586,935 -0.00(-11.11%)
Jul 15, 2011 0.0110 0.0110 0.0087 0.0090 70,000 -0.00(-18.18%)
Jul 14, 2011 0.0110 0.0110 0.0110 0.0110 94,000 +0.00(+0.00%)
Jul 13, 2011 0.0110 0.0110 0.0110 0.0110 12,700 +0.00(+0.00%)
Jul 12, 2011 0.0100 0.0110 0.0100 0.0110 230,130 +0.00(+10.00%)
Jul 11, 2011 0.0100 0.0100 0.0091 0.0100 357,600 +0.00(+6.38%)
Jul 08, 2011 0.0070 0.0094 0.0070 0.0094 1,042,398 +0.00(+17.50%)
Jul 07, 2011 0.0080 0.0080 0.0070 0.0080 367,600 +0.00(+0.00%)
Jul 06, 2011 0.0080 0.0080 0.0079 0.0080 252,222 +0.00(+2.56%)
Jul 05, 2011 0.0075 0.0078 0.0075 0.0078 706,695 -0.00(-1.27%)
Jul 01, 2011 0.0060 0.0079 0.0060 0.0079 594,600 +0.00(+33.90%)
Jun 30, 2011 0.0045 0.0075 0.0045 0.0059 333,700 -0.00(-1.67%)
Jun 28, 2011 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Jun 27, 2011 0.0055 0.0055 0.0055 0.0055 100,000 +0.00(+19.57%)
Jun 24, 2011 0.0055 0.0055 0.0046 0.0046 142,700 -0.00(-8.00%)
Jun 23, 2011 0.0052 0.0052 0.0050 0.0050 232,900 -0.00(-16.67%)
Jun 22, 2011 0.0060 0.0060 0.0060 0.0060 444,818 +0.00(+0.00%)
Jun 21, 2011 0.0060 0.0060 0.0058 0.0060 229,052 +0.00(+0.00%)
Jun 20, 2011 0.0060 0.0060 0.0059 0.0060 572,282 -0.00(-1.64%)
Jun 17, 2011 0.0061 0.0061 0.0061 0.0061 40,750 +0.00(+1.67%)
Jun 15, 2011 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jun 14, 2011 0.0070 0.0075 0.0060 0.0070 642,800 +0.00(+7.69%)
Jun 13, 2011 0.0060 0.0065 0.0060 0.0065 240,900 -0.00(-13.33%)
Jun 10, 2011 0.0060 0.0075 0.0060 0.0075 498,500 +0.00(+25.00%)
Jun 09, 2011 0.0056 0.0060 0.0055 0.0060 592,320 -0.00(-14.29%)
Jun 08, 2011 0.0062 0.0070 0.0062 0.0070 5,500 +0.00(+7.69%)
Jun 07, 2011 0.0062 0.0065 0.0060 0.0065 300,000 -0.00(-19.75%)
Jun 06, 2011 0.0081 0.0081 0.0081 0.0081 6,000 +0.00(+1.25%)
Jun 03, 2011 0.0069 0.0080 0.0060 0.0080 200,500 -0.00(-5.88%)
May 24, 2011 0.0085 0.0085 0.0078 0.0085 820,220 +0.00(+1.19%)
May 23, 2011 0.0080 0.0090 0.0080 0.0084 489,000 -0.00(-5.62%)
May 20, 2011 0.0080 0.0089 0.0080 0.0089 91,700 +0.00(+11.25%)
May 19, 2011 0.0080 0.0080 0.0070 0.0080 110,500 +0.00(+14.29%)
May 18, 2011 0.0070 0.0070 0.0065 0.0070 180,500 +0.00(+7.69%)
May 17, 2011 0.0075 0.0075 0.0060 0.0065 744,387 -0.00(-13.33%)
May 16, 2011 0.0065 0.0080 0.0065 0.0075 241,513 +0.00(+7.14%)
May 13, 2011 0.0071 0.0071 0.0065 0.0070 365,722 -0.00(-22.22%)
May 12, 2011 0.0080 0.0090 0.0080 0.0090 250,630 +0.00(+12.50%)
May 11, 2011 0.0080 0.0080 0.0080 0.0080 67,488 -0.00(-11.11%)
May 10, 2011 0.0080 0.0090 0.0075 0.0090 1,422,976 +0.00(+5.88%)
May 09, 2011 0.0081 0.0085 0.0079 0.0085 223,500 +0.00(+0.00%)
May 06, 2011 0.0090 0.0090 0.0080 0.0085 232,500 +0.00(+0.00%)
May 05, 2011 0.0090 0.0090 0.0080 0.0085 447,500 -0.00(-3.41%)
May 04, 2011 0.0085 0.0090 0.0080 0.0088 395,100 -0.00(-2.22%)
May 03, 2011 0.0100 0.0100 0.0078 0.0090 15,800 +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.