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 (%)
May 29, 2020 0.0089 0.0091 0.0073 0.0077 1,814,300 -0.00(-2.53%)
May 28, 2020 0.0089 0.0090 0.0076 0.0079 1,758,234 -0.00(-11.24%)
May 27, 2020 0.0085 0.0092 0.0075 0.0089 1,794,976 -0.00(-4.30%)
May 26, 2020 0.0095 0.0098 0.0073 0.0093 3,014,145 -0.00(-1.06%)
May 22, 2020 0.0100 0.0100 0.0086 0.0094 1,049,200 +0.00(+6.82%)
May 21, 2020 0.0085 0.0100 0.0085 0.0088 2,431,416 -0.00(-5.38%)
May 20, 2020 0.0080 0.0108 0.0078 0.0093 5,133,504 +0.00(+16.25%)
May 19, 2020 0.0080 0.0083 0.0073 0.0080 1,547,156 +0.00(+9.59%)
May 18, 2020 0.0068 0.0084 0.0055 0.0073 2,569,102 +0.00(+2.82%)
May 15, 2020 0.0070 0.0084 0.0065 0.0071 1,657,400 +0.00(+9.23%)
May 14, 2020 0.0084 0.0084 0.0065 0.0065 2,926,120 -0.00(-19.75%)
May 13, 2020 0.0085 0.0085 0.0067 0.0081 2,210,811 +0.00(+1.25%)
May 12, 2020 0.0098 0.0098 0.0070 0.0080 1,555,228 -0.00(-13.04%)
May 11, 2020 0.0087 0.0095 0.0086 0.0092 1,791,967 +0.00(+8.24%)
May 08, 2020 0.0082 0.0100 0.0080 0.0085 5,703,100 +0.00(+6.25%)
May 07, 2020 0.0077 0.0089 0.0060 0.0080 4,695,514 +0.00(+17.65%)
May 06, 2020 0.0076 0.0076 0.0060 0.0068 5,723,848 -0.00(-2.86%)
May 05, 2020 0.0091 0.0095 0.0068 0.0070 5,860,603 -0.00(-23.08%)
May 04, 2020 0.0098 0.0112 0.0080 0.0091 4,409,755 +0.00(+3.41%)
May 01, 2020 0.0158 0.0160 0.0066 0.0088 17,065,900 -0.01(-42.86%)
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%)
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.