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 (%)
Mar 31, 2021 0.1505 0.1520 0.1464 0.1500 464,928 -0.00(-0.66%)
Mar 30, 2021 0.1600 0.1652 0.1425 0.1510 798,100 -0.01(-5.63%)
Mar 29, 2021 0.1651 0.1743 0.1600 0.1600 692,365 -0.01(-5.04%)
Mar 26, 2021 0.1559 0.1750 0.1490 0.1685 2,071,300 +0.01(+8.08%)
Mar 25, 2021 0.1584 0.1588 0.1500 0.1559 1,094,018 -0.00(-2.44%)
Mar 24, 2021 0.1610 0.1700 0.1546 0.1598 1,062,214 -0.01(-5.67%)
Mar 23, 2021 0.1664 0.1700 0.1604 0.1694 637,305 +0.00(+1.80%)
Mar 22, 2021 0.1750 0.1750 0.1575 0.1664 858,107 -0.00(-2.12%)
Mar 19, 2021 0.1640 0.1700 0.1588 0.1700 1,517,200 +0.01(+5.92%)
Mar 18, 2021 0.1565 0.1650 0.1565 0.1605 556,998 -0.00(-0.93%)
Mar 17, 2021 0.1622 0.1670 0.1545 0.1620 1,733,437 -0.01(-2.99%)
Mar 16, 2021 0.1720 0.1728 0.1615 0.1670 1,272,614 -0.00(-2.91%)
Mar 15, 2021 0.1750 0.1776 0.1650 0.1720 660,080 -0.00(-2.22%)
Mar 12, 2021 0.1710 0.1773 0.1615 0.1759 1,543,100 +0.00(+1.50%)
Mar 11, 2021 0.1800 0.1800 0.1650 0.1733 2,561,316 -0.01(-3.72%)
Mar 10, 2021 0.1780 0.1820 0.1620 0.1800 1,662,882 +0.00(+1.12%)
Mar 09, 2021 0.1850 0.1850 0.1650 0.1780 2,120,325 -0.00(-1.00%)
Mar 08, 2021 0.1790 0.1890 0.1706 0.1798 1,199,715 +0.00(+0.45%)
Mar 05, 2021 0.1749 0.1800 0.1612 0.1790 1,077,400 -0.00(-0.56%)
Mar 04, 2021 0.1950 0.2000 0.1630 0.1800 2,957,564 -0.01(-6.74%)
Mar 03, 2021 0.1770 0.1950 0.1720 0.1930 4,500,307 +0.02(+12.87%)
Mar 02, 2021 0.1920 0.1920 0.1700 0.1710 3,189,768 -0.01(-3.66%)
Mar 01, 2021 0.1540 0.2100 0.1530 0.1775 12,707,897 +0.02(+15.26%)
Feb 26, 2021 0.1500 0.1550 0.1320 0.1540 2,021,100 +0.00(+2.67%)
Feb 25, 2021 0.1530 0.1600 0.1410 0.1500 1,823,358 -0.00(-2.02%)
Feb 24, 2021 0.1465 0.1600 0.1400 0.1531 1,444,823 +0.01(+8.74%)
Feb 23, 2021 0.1500 0.1520 0.1300 0.1408 3,854,238 -0.01(-7.37%)
Feb 22, 2021 0.1585 0.1700 0.1500 0.1520 2,458,466 -0.01(-5.00%)
Feb 19, 2021 0.1351 0.1790 0.1202 0.1600 7,101,100 +0.02(+14.29%)
Feb 18, 2021 0.1350 0.1450 0.1000 0.1400 4,475,280 -0.00(-3.45%)
Feb 17, 2021 0.1600 0.1700 0.1310 0.1450 4,095,471 -0.02(-10.49%)
Feb 16, 2021 0.1699 0.1825 0.1550 0.1620 2,010,895 -0.01(-7.43%)
Feb 12, 2021 0.1850 0.1890 0.1530 0.1750 3,595,000 -0.01(-5.41%)
Feb 11, 2021 0.1900 0.2000 0.1600 0.1850 3,484,432 -0.00(-2.12%)
Feb 10, 2021 0.2000 0.2150 0.1663 0.1890 4,508,507 -0.01(-5.50%)
Feb 09, 2021 0.1968 0.2000 0.1600 0.2000 7,273,251 +0.00(+1.63%)
Feb 08, 2021 0.1810 0.2195 0.1510 0.1968 10,014,264 +0.04(+27.30%)
Feb 05, 2021 0.1050 0.1570 0.0990 0.1546 9,674,700 +0.06(+56.16%)
Feb 04, 2021 0.0650 0.1195 0.0600 0.0990 18,761,820 +0.04(+59.16%)
Feb 03, 2021 0.0648 0.0649 0.0584 0.0622 2,293,726 -0.00(-4.01%)
Feb 02, 2021 0.0679 0.0679 0.0610 0.0648 1,792,540 -0.00(-0.31%)
Feb 01, 2021 0.0670 0.0690 0.0641 0.0650 1,194,043 -0.00(-2.99%)
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%)
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.