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 (%)
Jan 29, 2021 0.0650 0.0700 0.0637 0.0670 1,584,400 +0.00(+1.52%)
Jan 28, 2021 0.0700 0.0720 0.0602 0.0660 2,430,476 -0.00(-4.21%)
Jan 27, 2021 0.0640 0.0710 0.0590 0.0689 3,373,646 +0.01(+8.33%)
Jan 26, 2021 0.0571 0.0670 0.0551 0.0636 4,921,761 +0.01(+11.38%)
Jan 25, 2021 0.0595 0.0610 0.0525 0.0571 2,476,154 -0.00(-4.36%)
Jan 22, 2021 0.0640 0.0640 0.0505 0.0597 3,078,900 +0.00(+1.19%)
Jan 21, 2021 0.0500 0.0599 0.0462 0.0590 3,971,499 -0.00(-1.17%)
Jan 20, 2021 0.0760 0.0768 0.0500 0.0597 7,844,681 -0.01(-12.21%)
Jan 19, 2021 0.0500 0.0700 0.0485 0.0680 9,270,006 +0.02(+41.67%)
Jan 15, 2021 0.0420 0.0487 0.0410 0.0480 3,453,000 +0.01(+14.29%)
Jan 14, 2021 0.0449 0.0449 0.0401 0.0420 1,177,514 -0.00(-4.55%)
Jan 13, 2021 0.0440 0.0470 0.0390 0.0440 2,749,778 +0.00(+2.33%)
Jan 12, 2021 0.0515 0.0515 0.0381 0.0430 3,068,403 -0.01(-10.42%)
Jan 11, 2021 0.0400 0.0529 0.0395 0.0480 6,202,730 +0.01(+21.52%)
Jan 08, 2021 0.0390 0.0399 0.0350 0.0395 3,003,900 +0.00(+5.33%)
Jan 07, 2021 0.0370 0.0420 0.0285 0.0375 4,224,029 +0.00(+1.35%)
Jan 06, 2021 0.0320 0.0390 0.0305 0.0370 2,475,856 +0.00(+15.62%)
Jan 05, 2021 0.0300 0.0320 0.0295 0.0320 680,494 +0.00(+4.92%)
Jan 04, 2021 0.0310 0.0319 0.0272 0.0305 1,557,099 +0.00(+0.99%)
Dec 31, 2020 0.0302 0.0302 0.0302 1,335,305 -0.00(-5.62%)
Dec 30, 2020 0.0283 0.0320 0.0280 0.0320 1,335,305 +0.00(+8.47%)
Dec 29, 2020 0.0295 0.0300 0.0265 0.0295 1,413,608 +0.00(+1.03%)
Dec 28, 2020 0.0290 0.0293 0.0281 0.0292 603,730 -0.00(-0.34%)
Dec 24, 2020 0.0299 0.0300 0.0280 0.0293 675,600 +0.00(+1.38%)
Dec 23, 2020 0.0290 0.0298 0.0270 0.0289 599,466 +0.00(+0.35%)
Dec 22, 2020 0.0298 0.0298 0.0282 0.0288 377,913 -0.00(-3.03%)
Dec 21, 2020 0.0294 0.0300 0.0286 0.0297 1,305,599 +0.00(+5.32%)
Dec 18, 2020 0.0285 0.0300 0.0270 0.0282 782,400 -0.00(-2.08%)
Dec 17, 2020 0.0278 0.0299 0.0276 0.0288 573,012 +0.00(+3.97%)
Dec 16, 2020 0.0286 0.0298 0.0251 0.0277 435,398 -0.00(-2.81%)
Dec 15, 2020 0.0280 0.0300 0.0267 0.0285 417,515 +0.00(+7.14%)
Dec 14, 2020 0.0262 0.0290 0.0251 0.0266 2,011,442 -0.00(-3.97%)
Dec 11, 2020 0.0287 0.0318 0.0257 0.0277 972,400 -0.00(-3.15%)
Dec 10, 2020 0.0291 0.0300 0.0286 0.0286 457,678 +0.00(+0.00%)
Dec 09, 2020 0.0324 0.0324 0.0257 0.0286 1,081,944 +0.00(+4.00%)
Dec 08, 2020 0.0290 0.0310 0.0251 0.0275 3,030,994 -0.00(-2.83%)
Dec 07, 2020 0.0291 0.0291 0.0256 0.0283 962,204 -0.00(-3.08%)
Dec 04, 2020 0.0308 0.0308 0.0283 0.0292 1,007,400 -0.00(-2.67%)
Dec 03, 2020 0.0300 0.0305 0.0285 0.0300 1,328,459 +0.00(+1.69%)
Dec 02, 2020 0.0320 0.0320 0.0275 0.0295 2,091,865 -0.00(-7.23%)
Dec 01, 2020 0.0305 0.0320 0.0279 0.0318 2,140,090 +0.00(+1.92%)
Nov 30, 2020 0.0320 0.0345 0.0304 0.0312 912,944 -0.00(-4.00%)
Nov 27, 2020 0.0335 0.0335 0.0300 0.0325 348,700 +0.00(+1.56%)
Nov 25, 2020 0.0347 0.0348 0.0300 0.0320 865,800 -0.00(-10.36%)
Nov 24, 2020 0.0311 0.0358 0.0300 0.0357 1,254,696 +0.00(+11.21%)
Nov 23, 2020 0.0324 0.0355 0.0304 0.0321 3,066,172 -0.00(-0.93%)
Nov 20, 2020 0.0319 0.0350 0.0304 0.0324 2,198,600 +0.00(+4.85%)
Nov 19, 2020 0.0283 0.0309 0.0252 0.0309 849,477 +0.00(+3.00%)
Nov 18, 2020 0.0300 0.0310 0.0270 0.0300 973,944 +0.00(+0.67%)
Nov 17, 2020 0.0330 0.0330 0.0270 0.0298 2,262,164 -0.00(-9.70%)
Nov 16, 2020 0.0305 0.0345 0.0265 0.0330 1,714,473 +0.00(+13.79%)
Nov 13, 2020 0.0300 0.0308 0.0275 0.0290 630,700 -0.00(-2.03%)
Nov 12, 2020 0.0319 0.0319 0.0290 0.0296 759,128 -0.00(-6.92%)
Nov 11, 2020 0.0320 0.0322 0.0290 0.0318 575,325 -0.00(-0.62%)
Nov 10, 2020 0.0332 0.0332 0.0305 0.0320 661,298 -0.00(-0.62%)
Nov 09, 2020 0.0290 0.0349 0.0276 0.0322 1,194,236 +0.00(+5.57%)
Nov 06, 2020 0.0347 0.0347 0.0270 0.0305 4,258,100 -0.00(-8.41%)
Nov 05, 2020 0.0325 0.0364 0.0310 0.0333 1,381,782 -0.00(-8.52%)
Nov 04, 2020 0.0350 0.0378 0.0310 0.0364 393,122 +0.00(+4.00%)
Nov 03, 2020 0.0300 0.0375 0.0300 0.0350 1,071,836 +0.00(+4.48%)
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.