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 (%)
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%)
Nov 02, 2020 0.0348 0.0349 0.0301 0.0335 904,685 -0.00(-3.74%)
Oct 30, 2020 0.0359 0.0360 0.0320 0.0348 824,300 +0.00(+4.19%)
Oct 29, 2020 0.0360 0.0405 0.0315 0.0334 2,182,807 -0.00(-3.19%)
Oct 28, 2020 0.0350 0.0365 0.0310 0.0345 1,312,890 -0.00(-5.48%)
Oct 27, 2020 0.0386 0.0400 0.0333 0.0365 2,397,307 -0.00(-5.93%)
Oct 26, 2020 0.0450 0.0450 0.0370 0.0388 3,395,400 -0.00(-1.02%)
Oct 23, 2020 0.0365 0.0495 0.0350 0.0392 5,309,100 +0.00(+12.64%)
Oct 22, 2020 0.0357 0.0375 0.0296 0.0348 3,167,221 -0.00(-2.79%)
Oct 21, 2020 0.0419 0.0420 0.0322 0.0358 4,546,882 -0.00(-7.97%)
Oct 20, 2020 0.0360 0.0459 0.0360 0.0389 7,899,950 +0.00(+2.64%)
Oct 19, 2020 0.0379 0.0440 0.0275 0.0379 15,001,219 +0.00(+9.54%)
Oct 16, 2020 0.0120 0.0556 0.0104 0.0346 89,099,008 +0.02(+166.15%)
Oct 15, 2020 0.0159 0.0159 0.0126 0.0130 568,620 -0.00(-2.26%)
Oct 14, 2020 0.0150 0.0159 0.0132 0.0133 747,257 -0.00(-11.33%)
Oct 13, 2020 0.0148 0.0160 0.0106 0.0150 1,318,620 +0.00(+15.38%)
Oct 12, 2020 0.0140 0.0157 0.0121 0.0130 651,014 +0.00(+0.00%)
Oct 09, 2020 0.0141 0.0209 0.0130 0.0130 7,069,900 -0.00(-7.80%)
Oct 08, 2020 0.0153 0.0165 0.0140 0.0141 621,251 -0.00(-14.55%)
Oct 07, 2020 0.0180 0.0180 0.0155 0.0165 574,300 -0.00(-2.37%)
Oct 06, 2020 0.0160 0.0172 0.0137 0.0169 4,783,108 +0.00(+6.96%)
Oct 05, 2020 0.0130 0.0175 0.0130 0.0158 6,288,517 +0.00(+8.22%)
Oct 02, 2020 0.0130 0.0169 0.0110 0.0146 7,961,600 +0.00(+23.73%)
Oct 01, 2020 0.0098 0.0134 0.0080 0.0118 2,604,480 +0.00(+19.19%)
Sep 30, 2020 0.0099 0.0100 0.0092 0.0099 783,610 +0.00(+0.00%)
Sep 29, 2020 0.0086 0.0100 0.0086 0.0099 662,962 +0.00(+1.02%)
Sep 28, 2020 0.0081 0.0099 0.0081 0.0098 319,802 +0.00(+8.89%)
Sep 25, 2020 0.0088 0.0098 0.0080 0.0090 161,500 -0.00(-8.16%)
Sep 24, 2020 0.0094 0.0099 0.0087 0.0098 548,857 +0.00(+1.03%)
Sep 23, 2020 0.0080 0.0099 0.0080 0.0097 472,535 +0.00(+8.99%)
Sep 22, 2020 0.0070 0.0100 0.0070 0.0089 344,330 +0.00(+32.84%)
Sep 21, 2020 0.0084 0.0085 0.0065 0.0067 565,853 -0.00(-19.28%)
Sep 18, 2020 0.0074 0.0088 0.0070 0.0083 300,500 +0.00(+18.57%)
Sep 17, 2020 0.0075 0.0083 0.0060 0.0070 618,693 -0.00(-6.67%)
Sep 16, 2020 0.0085 0.0085 0.0068 0.0075 520,750 -0.00(-14.77%)
Sep 15, 2020 0.0090 0.0090 0.0069 0.0088 60,830 -0.00(-2.22%)
Sep 14, 2020 0.0066 0.0090 0.0066 0.0090 363,134 +0.00(+2.27%)
Sep 11, 2020 0.0080 0.0088 0.0066 0.0088 259,400 +0.00(+10.00%)
Sep 10, 2020 0.0080 0.0085 0.0066 0.0080 479,000 -0.00(-11.11%)
Sep 09, 2020 0.0078 0.0090 0.0072 0.0090 185,500 +0.00(+11.11%)
Sep 08, 2020 0.0076 0.0099 0.0072 0.0081 165,082 -0.00(-2.41%)
Sep 04, 2020 0.0081 0.0099 0.0076 0.0083 552,600 -0.00(-9.78%)
Sep 03, 2020 0.0092 0.0092 0.0092 0.0092 30,000 -0.00(-2.13%)
Sep 02, 2020 0.0095 0.0095 0.0094 0.0094 21,500 +0.00(+4.44%)
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.