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, 2013 0.0018 0.0018 0.0018 0 -0.00(-25.00%)
Apr 29, 2013 0.0024 0.0024 0.0024 0.0024 700 -0.00(-4.00%)
Apr 25, 2013 0.0025 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Apr 24, 2013 0.0018 0.0025 0.0018 0.0022 118,300 -0.00(-4.35%)
Apr 22, 2013 0.0023 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 19, 2013 0.0030 0.0030 0.0023 0.0023 395,000 -0.00(-4.17%)
Apr 15, 2013 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Apr 12, 2013 0.0024 0.0024 0.0024 0.0024 800 -0.00(-4.00%)
Apr 11, 2013 0.0019 0.0025 0.0011 0.0025 325,105 +0.00(+0.00%)
Apr 10, 2013 0.0006 0.0025 0.0006 0.0025 24,950 +0.00(+0.00%)
Apr 09, 2013 0.0025 0.0025 0.0025 0.0025 250,000 -0.00(-3.85%)
Apr 08, 2013 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+4.00%)
Apr 04, 2013 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 03, 2013 0.0017 0.0025 0.0017 0.0025 450,000 -0.00(-10.71%)
Apr 01, 2013 0.0028 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Mar 28, 2013 0.0028 0.0028 0.0028 0.0028 70,000 +0.00(+3.70%)
Mar 27, 2013 0.0027 0.0027 0.0027 0.0027 250,700 +0.00(+0.00%)
Mar 26, 2013 0.0027 0.0027 0.0027 0.0027 50,000 +0.00(+0.00%)
Mar 25, 2013 0.0027 0.0027 0.0020 0.0027 785,000 +0.00(+0.00%)
Mar 22, 2013 0.0034 0.0034 0.0020 0.0027 436,480 +0.00(+35.00%)
Mar 21, 2013 0.0020 0.0020 0.0020 0.0020 144,300 -0.00(-28.57%)
Mar 20, 2013 0.0028 0.0028 0.0028 0.0028 10,000 +0.00(+0.00%)
Mar 19, 2013 0.0005 0.0028 0.0005 0.0028 37,380 +0.00(+40.00%)
Mar 18, 2013 0.0020 0.0020 0.0016 0.0020 65,200 -0.00(-9.09%)
Mar 15, 2013 0.0024 0.0024 0.0022 0.0022 282,443 -0.00(-8.33%)
Mar 13, 2013 0.0024 0.0024 0.0024 0 +0.00(+14.29%)
Mar 08, 2013 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 06, 2013 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 05, 2013 0.0021 0.0021 0.0021 0.0021 566,317 +0.00(+5.00%)
Mar 04, 2013 0.0020 0.0020 0.0015 0.0020 581,250 +0.00(+0.00%)
Mar 01, 2013 0.0015 0.0020 0.0015 0.0020 156,666 +0.00(+0.00%)
Feb 27, 2013 0.0020 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Feb 25, 2013 0.0015 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Feb 22, 2013 0.0020 0.0020 0.0020 0.0020 25,000 +0.00(+17.65%)
Feb 20, 2013 0.0017 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Feb 19, 2013 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+33.33%)
Feb 14, 2013 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Feb 13, 2013 0.0020 0.0020 0.0011 0.0020 2,477,084 +0.00(+25.00%)
Feb 12, 2013 0.0003 0.0016 0.0003 0.0016 815,999 -0.00(-20.00%)
Feb 06, 2013 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Feb 04, 2013 0.0019 0.0019 0.0019 0.0019 12,000 +0.00(+0.00%)
Feb 01, 2013 0.0019 0.0019 0.0019 0.0019 100,000 +0.00(+0.00%)
Jan 31, 2013 0.0018 0.0019 0.0018 0.0019 1,025,000 +0.00(+18.75%)
Jan 30, 2013 0.0016 0.0016 0.0016 0.0016 16,880 -0.00(-27.27%)
Jan 28, 2013 0.0022 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 25, 2013 0.0020 0.0022 0.0018 0.0022 1,900,876 +0.00(+0.00%)
Jan 24, 2013 0.0018 0.0022 0.0018 0.0022 306,500 +0.00(+22.22%)
Jan 22, 2013 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jan 18, 2013 0.0023 0.0023 0.0018 0.0020 1,285,460 -0.00(-13.04%)
Jan 17, 2013 0.0018 0.0023 0.0018 0.0023 2,368,540 +0.00(+15.00%)
Jan 16, 2013 0.0003 0.0020 0.0003 0.0020 407,750 -0.00(-4.76%)
Jan 15, 2013 0.0022 0.0022 0.0018 0.0021 70,500 -0.00(-16.00%)
Jan 14, 2013 0.0021 0.0028 0.0020 0.0025 1,307,953 +0.00(+13.64%)
Jan 12, 2013 0.0021 0.0022 0.0021 0.0022 649,935 +0.00(+0.00%)
Jan 11, 2013 0.0021 0.0022 0.0021 0.0022 649,935 -0.00(-4.35%)
Jan 09, 2013 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Jan 08, 2013 0.0024 0.0024 0.0024 0.0024 12,000 +0.00(+118.18%)
Jan 07, 2013 0.0011 0.0011 0.0011 0.0011 20,000 -0.00(-45.00%)
Jan 04, 2013 0.0016 0.0024 0.0016 0.0020 727,448 +0.00(+25.00%)
Jan 02, 2013 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 31, 2012 0.0010 0.0016 0.0010 0.0016 580,169 +0.00(+33.33%)
Dec 28, 2012 0.0012 0.0012 0.0012 0.0012 16,000 +0.00(+0.00%)
Dec 27, 2012 0.0010 0.0012 0.0010 0.0012 423,000 +0.00(+0.00%)
Dec 26, 2012 0.0010 0.0012 0.0010 0.0012 50,000 +0.00(+0.00%)
Dec 24, 2012 0.0002 0.0012 0.0002 0.0012 169,360 +0.00(+9.09%)
Dec 21, 2012 0.0010 0.0011 0.0010 0.0011 1,584,000 +0.00(+0.00%)
Dec 20, 2012 0.0012 0.0012 0.0011 0.0011 1,250,000 -0.00(-15.38%)
Dec 19, 2012 0.0009 0.0013 0.0009 0.0013 619,000 -0.00(-18.75%)
Dec 18, 2012 0.0012 0.0016 0.0011 0.0016 1,807,910 +0.00(+60.00%)
Dec 17, 2012 0.0012 0.0012 0.0010 0.0010 890,200 -0.00(-33.33%)
Dec 14, 2012 0.0017 0.0017 0.0015 0.0015 55,000 -0.00(-11.76%)
Dec 13, 2012 0.0011 0.0017 0.0011 0.0017 131,970 +0.00(+30.77%)
Dec 12, 2012 0.0013 0.0015 0.0013 0.0013 33,000 -0.00(-7.14%)
Dec 11, 2012 0.0014 0.0017 0.0010 0.0014 2,701,500 -0.00(-22.22%)
Dec 10, 2012 0.0002 0.0018 0.0002 0.0018 116,194 +0.00(+12.50%)
Dec 07, 2012 0.0016 0.0016 0.0016 0.0016 50,800 -0.00(-11.11%)
Dec 06, 2012 0.0018 0.0018 0.0018 0.0018 43,000 +0.00(+0.00%)
Dec 05, 2012 0.0016 0.0020 0.0016 0.0018 815,980 -0.00(-10.00%)
Dec 04, 2012 0.0016 0.0020 0.0016 0.0020 243,000 +0.00(+0.00%)
Nov 30, 2012 0.0002 0.0025 0.0002 0.0020 1,327,307 -0.00(-20.00%)
Nov 29, 2012 0.0025 0.0025 0.0020 0.0025 2,469,454 +0.00(+25.00%)
Nov 28, 2012 0.0030 0.0030 0.0020 0.0020 322,500 +0.00(+0.00%)
Nov 27, 2012 0.0015 0.0020 0.0015 0.0020 2,463,186 -0.00(-28.57%)
Nov 26, 2012 0.0016 0.0028 0.0016 0.0028 59,000 +0.00(+40.00%)
Nov 24, 2012 0.0015 0.0025 0.0015 0.0020 1,881,398 +0.00(+0.00%)
Nov 23, 2012 0.0015 0.0025 0.0015 0.0020 1,881,398 +0.00(+0.00%)
Nov 20, 2012 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 19, 2012 0.0015 0.0020 0.0015 0.0020 1,965,144 -0.00(-20.00%)
Nov 16, 2012 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+0.00%)
Nov 15, 2012 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+38.89%)
Nov 14, 2012 0.0019 0.0020 0.0018 0.0018 2,466,582 -0.00(-28.00%)
Nov 13, 2012 0.0025 0.0025 0.0025 0.0025 1,200 -0.00(-3.85%)
Nov 12, 2012 0.0014 0.0026 0.0014 0.0026 16,000 +0.00(+4.00%)
Nov 08, 2012 0.0025 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Nov 07, 2012 0.0029 0.0029 0.0022 0.0023 1,142,600 -0.00(-23.33%)
Nov 06, 2012 0.0021 0.0030 0.0021 0.0030 871,400 +0.00(+57.89%)
Nov 05, 2012 0.0022 0.0028 0.0019 0.0019 568,800 -0.00(-24.00%)
Nov 01, 2012 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Oct 31, 2012 0.0003 0.0029 0.0002 0.0029 80,193 +0.00(+61.11%)
Oct 26, 2012 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Oct 25, 2012 0.0018 0.0018 0.0018 0.0018 20,000 +0.00(+38.46%)
Oct 24, 2012 0.0013 0.0013 0.0013 0.0013 337,000 -0.00(-13.33%)
Oct 23, 2012 0.0015 0.0016 0.0015 0.0015 705,310 -0.00(-6.25%)
Oct 19, 2012 0.0017 0.0020 0.0011 0.0016 11,020,000 -0.00(-11.11%)
Oct 17, 2012 0.0018 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Oct 16, 2012 0.0015 0.0016 0.0015 0.0016 1,076,135 +0.00(+14.29%)
Oct 15, 2012 0.0188 0.0188 0.0013 0.0014 490,000 -0.00(-17.65%)
Oct 12, 2012 0.0019 0.0019 0.0012 0.0017 8,908,019 -0.00(-10.53%)
Oct 11, 2012 0.0029 0.0029 0.0014 0.0019 46,852,192 -0.00(-32.14%)
Oct 10, 2012 0.0020 0.0028 0.0020 0.0028 551,650 -0.00(-6.67%)
Oct 09, 2012 0.0002 0.0030 0.0002 0.0030 552,000 +0.00(+0.00%)
Oct 08, 2012 0.0010 0.0035 0.0010 0.0030 1,904,348 -0.00(-16.67%)
Oct 06, 2012 0.0025 0.0036 0.0025 0.0036 300,000 +0.00(+0.00%)
Oct 05, 2012 0.0025 0.0036 0.0025 0.0036 300,000 +0.00(+0.00%)
Oct 04, 2012 0.0035 0.0040 0.0030 0.0036 417,715 +0.00(+20.00%)
Oct 03, 2012 0.0027 0.0030 0.0027 0.0030 758,250 +0.00(+11.11%)
Oct 02, 2012 0.0020 0.0027 0.0020 0.0027 26,000 +0.00(+0.00%)
Oct 01, 2012 0.0028 0.0028 0.0020 0.0027 232,200 +0.00(+0.00%)
Sep 28, 2012 0.0023 0.0027 0.0020 0.0027 1,857,000 +0.00(+12.50%)
Sep 27, 2012 0.0030 0.0030 0.0023 0.0024 1,660,108 -0.00(-17.24%)
Sep 26, 2012 0.0023 0.0029 0.0023 0.0029 273,621 +0.00(+0.00%)
Sep 25, 2012 0.0025 0.0030 0.0024 0.0029 1,109,000 +0.00(+3.57%)
Sep 24, 2012 0.0026 0.0028 0.0025 0.0028 224,000 -0.00(-6.67%)
Sep 21, 2012 0.0026 0.0030 0.0026 0.0030 387,800 +0.00(+3.45%)
Sep 20, 2012 0.0027 0.0029 0.0027 0.0029 325,000 +0.00(+7.41%)
Sep 19, 2012 0.0035 0.0035 0.0027 0.0027 37,997 -0.00(-18.18%)
Sep 18, 2012 0.0028 0.0035 0.0027 0.0033 621,642 +0.00(+22.22%)
Sep 17, 2012 0.0033 0.0038 0.0027 0.0027 1,548,697 -0.00(-15.62%)
Sep 14, 2012 0.0029 0.0032 0.0027 0.0032 1,165,600 +0.00(+3.23%)
Sep 13, 2012 0.0030 0.0036 0.0026 0.0031 1,925,361 +0.00(+10.71%)
Sep 12, 2012 0.0037 0.0037 0.0026 0.0028 3,432,852 +0.00(+0.00%)
Sep 11, 2012 0.0060 0.0070 0.0022 0.0028 41,868,056 -0.00(-46.15%)
Sep 10, 2012 0.0059 0.0065 0.0049 0.0052 27,074,524 +0.00(+26.83%)
Sep 07, 2012 0.0022 0.0042 0.0022 0.0041 228,100 +0.00(+41.38%)
Sep 06, 2012 0.0030 0.0045 0.0022 0.0029 1,336,100 -0.00(-23.68%)
Sep 05, 2012 0.0038 0.0038 0.0038 0.0038 425,000 -0.00(-2.56%)
Aug 20, 2012 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Aug 17, 2012 0.0025 0.0039 0.0020 0.0038 443,000 -0.00(-2.56%)
Aug 16, 2012 0.0029 0.0039 0.0029 0.0039 80,000 +0.00(+0.00%)
Aug 15, 2012 0.0025 0.0039 0.0025 0.0039 28,000 +0.00(+0.00%)
Aug 13, 2012 0.0039 0.0039 0.0039 0 +0.00(+11.43%)
Aug 07, 2012 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 03, 2012 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Aug 02, 2012 0.0034 0.0034 0.0034 0.0034 160,000 +0.00(+0.00%)
Jul 31, 2012 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jul 26, 2012 0.0035 0.0035 0.0035 0 +0.00(+25.00%)
Jul 25, 2012 0.0024 0.0028 0.0024 0.0028 270,781 +0.00(+33.33%)
Jul 24, 2012 0.0028 0.0028 0.0021 0.0021 124,800 -0.00(-25.00%)
Jul 23, 2012 0.0028 0.0028 0.0028 0.0028 100,000 +0.00(+12.00%)
Jul 20, 2012 0.0025 0.0025 0.0025 0.0025 300,015 +0.00(+25.00%)
Jul 18, 2012 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 16, 2012 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 14, 2012 0.0020 0.0020 0.0020 0.0020 35,000 +0.00(+0.00%)
Jul 13, 2012 0.0020 0.0020 0.0020 0.0020 35,000 -0.00(-4.76%)
Jul 12, 2012 0.0021 0.0021 0.0021 0.0021 13,766 +0.00(+0.00%)
Jul 10, 2012 0.0021 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Jul 06, 2012 0.0020 0.0020 0.0020 0 -0.00(-42.86%)
Jul 05, 2012 0.0040 0.0040 0.0034 0.0035 303,000 +0.00(+16.67%)
Jul 03, 2012 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+7.14%)
Jun 28, 2012 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Jun 27, 2012 0.0027 0.0027 0.0027 0.0027 3,000 +0.00(+3.85%)
Jun 25, 2012 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Jun 22, 2012 0.0020 0.0028 0.0020 0.0027 552,365 +0.00(+8.00%)
Jun 21, 2012 0.0021 0.0025 0.0021 0.0025 2,067,365 +0.00(+19.05%)
Jun 20, 2012 0.0022 0.0022 0.0021 0.0021 599,000 +0.00(+10.53%)
Jun 19, 2012 0.0023 0.0023 0.0019 0.0019 2,102,000 -0.00(-13.64%)
Jun 18, 2012 0.0023 0.0023 0.0021 0.0022 325,000 +0.00(+0.00%)
Jun 15, 2012 0.0025 0.0025 0.0022 0.0022 16,900 -0.00(-12.00%)
Jun 14, 2012 0.0021 0.0040 0.0021 0.0025 1,089,870 -0.00(-28.57%)
Jun 13, 2012 0.0025 0.0035 0.0022 0.0035 1,908,000 +0.00(+29.63%)
Jun 12, 2012 0.0029 0.0029 0.0027 0.0027 208,820 +0.00(+8.00%)
Jun 11, 2012 0.0027 0.0030 0.0024 0.0025 2,612,000 -0.00(-28.57%)
Jun 08, 2012 0.0031 0.0035 0.0029 0.0035 404,000 +0.00(+0.00%)
Jun 06, 2012 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 04, 2012 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
May 31, 2012 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 29, 2012 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
May 25, 2012 0.0038 0.0039 0.0038 0.0039 250,000 +0.00(+8.33%)
May 23, 2012 0.0036 0.0036 0.0036 0 -0.00(-28.00%)
May 18, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 17, 2012 0.0050 0.0050 0.0050 0.0050 20,400 +0.00(+35.14%)
May 15, 2012 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
May 11, 2012 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
May 10, 2012 0.0070 0.0070 0.0035 0.0035 233,901 -0.00(-30.00%)
May 09, 2012 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-26.47%)
May 08, 2012 0.0050 0.0068 0.0050 0.0068 1,740 -0.00(-2.86%)
May 07, 2012 0.0050 0.0070 0.0050 0.0070 102,500 +0.00(+40.00%)
May 04, 2012 0.0050 0.0050 0.0050 0.0050 9,900 +0.00(+0.00%)
May 03, 2012 0.0045 0.0050 0.0045 0.0050 170,129 +0.00(+25.00%)
May 02, 2012 0.0035 0.0040 0.0035 0.0040 150,548 +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.