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, 2020 0.0145 0.0160 0.0131 0.0154 3,086,897 +0.00(+6.21%)
Apr 29, 2020 0.0171 0.0171 0.0127 0.0145 5,752,072 -0.00(-5.84%)
Apr 28, 2020 0.0159 0.0175 0.0125 0.0154 3,916,480 -0.00(-3.14%)
Apr 27, 2020 0.0170 0.0180 0.0152 0.0159 3,643,970 -0.00(-6.47%)
Apr 24, 2020 0.0175 0.0192 0.0157 0.0170 7,495,000 +0.00(+0.00%)
Apr 23, 2020 0.0150 0.0173 0.0150 0.0170 4,033,849 +0.00(+4.29%)
Apr 22, 2020 0.0165 0.0172 0.0155 0.0163 4,095,037 +0.00(+3.82%)
Apr 21, 2020 0.0170 0.0170 0.0145 0.0157 3,523,446 -0.00(-7.65%)
Apr 20, 2020 0.0176 0.0189 0.0150 0.0170 4,387,968 +0.00(+11.84%)
Apr 17, 2020 0.0148 0.0179 0.0140 0.0152 9,624,800 -0.00(-1.94%)
Apr 16, 2020 0.0140 0.0159 0.0139 0.0155 3,570,634 +0.00(+10.71%)
Apr 15, 2020 0.0145 0.0165 0.0125 0.0140 5,166,375 -0.00(-3.45%)
Apr 14, 2020 0.0182 0.0199 0.0130 0.0145 8,763,382 -0.00(-21.20%)
Apr 13, 2020 0.0200 0.0245 0.0161 0.0184 17,873,304 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0170 0.0184 6,185,100 -0.00(-8.00%)
Apr 08, 2020 0.0180 0.0234 0.0170 0.0200 10,951,770 +0.00(+0.50%)
Apr 07, 2020 0.0230 0.0247 0.0170 0.0199 21,205,896 -0.00(-13.48%)
Apr 06, 2020 0.0166 0.0230 0.0136 0.0230 16,889,698 +0.01(+39.39%)
Apr 03, 2020 0.0155 0.0170 0.0132 0.0165 7,448,400 -0.00(-2.94%)
Apr 02, 2020 0.0206 0.0206 0.0155 0.0170 6,966,164 -0.00(-12.37%)
Apr 01, 2020 0.0168 0.0198 0.0111 0.0194 16,752,553 +0.00(+31.08%)
Mar 31, 2020 0.0135 0.0168 0.0106 0.0148 15,142,464 +0.00(+9.63%)
Mar 30, 2020 0.0130 0.0152 0.0103 0.0135 18,093,152 +0.00(+36.36%)
Mar 27, 2020 0.0092 0.0115 0.0068 0.0099 10,439,900 +0.00(+33.78%)
Mar 26, 2020 0.0068 0.0074 0.0060 0.0074 4,196,374 +0.00(+13.85%)
Mar 25, 2020 0.0079 0.0085 0.0060 0.0065 2,757,179 -0.00(-13.33%)
Mar 24, 2020 0.0060 0.0087 0.0051 0.0075 7,668,756 +0.00(+31.58%)
Mar 23, 2020 0.0062 0.0062 0.0050 0.0057 5,033,455 -0.00(-8.06%)
Mar 20, 2020 0.0057 0.0078 0.0044 0.0062 6,999,100 +0.00(+14.81%)
Mar 19, 2020 0.0063 0.0075 0.0040 0.0054 10,871,827 -0.00(-25.00%)
Mar 18, 2020 0.0071 0.0095 0.0061 0.0072 11,730,845 -0.00(-20.00%)
Mar 17, 2020 0.0063 0.0095 0.0056 0.0090 13,129,608 -0.00(-5.26%)
Mar 16, 2020 0.0151 0.0151 0.0076 0.0095 15,212,784 -0.01(-34.48%)
Mar 13, 2020 0.0170 0.0285 0.0120 0.0145 52,978,100 -0.00(-14.71%)
Mar 12, 2020 0.0165 0.0179 0.0115 0.0170 12,378,860 +0.00(+4.29%)
Mar 11, 2020 0.0152 0.0188 0.0120 0.0163 15,084,042 +0.00(+35.83%)
Mar 10, 2020 0.0149 0.0149 0.0096 0.0120 16,184,089 -0.00(-14.89%)
Mar 09, 2020 0.0198 0.0200 0.0106 0.0141 24,693,560 -0.01(-32.21%)
Mar 06, 2020 0.0164 0.0249 0.0150 0.0208 48,664,400 +0.01(+52.94%)
Mar 05, 2020 0.0070 0.0159 0.0059 0.0136 74,172,816 +0.01(+130.51%)
Mar 04, 2020 0.0009 0.0075 0.0009 0.0059 75,393,040 +0.01(+883.33%)
Mar 03, 2020 0.0006 0.0006 0.0006 0.0006 72,100 -0.00(-33.33%)
Mar 02, 2020 0.0009 0.0009 0.0009 0.0009 750,000 +0.00(+50.00%)
Feb 28, 2020 0.0006 0.0006 0.0006 0.0006 150,000 +0.00(+0.00%)
Feb 27, 2020 0.0009 0.0009 0.0006 0.0006 1,077,100 -0.00(-50.00%)
Feb 26, 2020 0.0007 0.0012 0.0005 0.0012 3,175,883 +0.00(+50.00%)
Feb 25, 2020 0.0006 0.0008 0.0006 0.0008 733,393 +0.00(+14.29%)
Feb 24, 2020 0.0009 0.0009 0.0006 0.0007 3,065,882 -0.00(-22.22%)
Feb 21, 2020 0.0010 0.0010 0.0009 0.0009 353,700 -0.00(-18.18%)
Feb 20, 2020 0.0010 0.0011 0.0010 0.0011 743,409 +0.00(+10.00%)
Feb 19, 2020 0.0014 0.0014 0.0010 0.0010 380,000 -0.00(-28.57%)
Feb 18, 2020 0.0015 0.0015 0.0011 0.0014 1,497,174 +0.00(+7.69%)
Feb 14, 2020 0.0006 0.0015 0.0006 0.0013 9,425,900 +0.00(+85.71%)
Feb 13, 2020 0.0009 0.0009 0.0007 0.0007 1,086,381 -0.00(-12.50%)
Feb 12, 2020 0.0008 0.0008 0.0008 0.0008 1,848,020 +0.00(+0.00%)
Feb 11, 2020 0.0008 0.0009 0.0008 0.0008 2,150,984 -0.00(-11.11%)
Feb 10, 2020 0.0009 0.0010 0.0008 0.0009 2,644,559 -0.00(-10.00%)
Feb 07, 2020 0.0009 0.0011 0.0007 0.0010 10,363,101 -0.00(-23.08%)
Feb 06, 2020 0.0024 0.0037 0.0011 0.0013 73,898,128 -0.00(-43.48%)
Feb 05, 2020 0.0017 0.0023 0.0016 0.0023 8,836,037 +0.00(+27.78%)
Feb 04, 2020 0.0014 0.0018 0.0012 0.0018 6,209,422 +0.00(+38.46%)
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.