Careteq Ltd Historical Data - CTQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Careteq Ltd (CTQ)
Careteq Ltd (CTQ) Historical

Careteq Ltd (CTQ)

0.013

0.00

(0.00%)

Closed June 29 1:00AM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-7.14285714286	0.014	0.014	0.013	432868	0.01311551	DE
4	0	0	0.013	0.014	0.011	766220	0.01293984	DE
12	-0.002	-13.3333333333	0.015	0.016	0.011	532304	0.01329459	DE
26	-0.014	-51.8518518519	0.027	0.034	0.011	832690	0.01910243	DE
52	-0.031	-70.4545454545	0.044	0.044	0.011	589260	0.02134892	DE
156	-0.152	-92.1212121212	0.165	0.19	0.011	336189	0.04364353	DE
260	-0.152	-92.1212121212	0.165	0.19	0.011	336189	0.04364353	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719555300	0.013	0	0.00	0.013	0.013	0.013	538419
1719468900	0.013	0	0.00	0.013	0.013	0.013	82064
1719382500	0.013	0	0.00	0.013	0.013	0.013	1000000
1719296100	0.013	0	0.00	0.013	0.013	0.013	290371
1719209700	0.013	0	0.00	0.013	0.013	0.013	494728
1718950500	0.013	-0.001	-7.14	0.013	0.014	0.013	129239
1718864100	0.014	0.001	7.69	0.014	0.014	0.014	250000
1718777700	0.013	0	0.00	0.013	0.013	0.013	0
1718691300	0.013	0	0.00	0.013	0.013	0.013	256411
1718604900	0.013	0	0.00	0.013	0.013	0.013	862935
1718345700	0.013	0.001	8.33	0.012	0.013	0.012	154033
1718259300	0.012	0	0.00	0.012	0.012	0.012	48849
1718172900	0.012	0	0.00	0.012	0.012	0.012	63505
1718086500	0.012	-0.001	-7.69	0.013	0.013	0.012	736907
1717740900	0.013	0	0.00	0.013	0.013	0.013	0
1717654500	0.013	0	0.00	0.012	0.013	0.011	3044070
1717568100	0.013	0	0.00	0.013	0.013	0.013	0
1717481700	0.013	0	0.00	0.013	0.013	0.012	2629813
1717395300	0.013	0	0.00	0.013	0.013	0.013	0
1717136100	0.013	0	0.00	0.013	0.013	0.013	0
1717049700	0.013	0	0.00	0.013	0.013	0.013	0
1716963300	0.013	0	0.00	0.013	0.013	0.013	559632
1716876900	0.013	0	0.00	0.013	0.013	0.013	0
1716790500	0.013	0	0.00	0.013	0.013	0.013	13000
1716531300	0.013	0	0.00	0.013	0.013	0.013	0
1716444900	0.013	-0.001	-7.14	0.013	0.013	0.013	112000
1716358500	0.014	-0.001	-6.67	0.014	0.014	0.014	965157
1716272100	0.015	0	0.00	0.015	0.015	0.015	0
1716185700	0.015	0.001	7.14	0.014	0.015	0.014	29663
1715926500	0.014	0.001	7.69	0.014	0.014	0.014	60519
1715840100	0.013	0	0.00	0.013	0.013	0.013	102271
1715753700	0.013	0.001	8.33	0.013	0.013	0.013	4000
1715667300	0.012	-0.002	-14.29	0.013	0.013	0.012	567422
1715580900	0.014	0	0.00	0.014	0.014	0.013	727905
1715321700	0.014	0	0.00	0.014	0.014	0.014	2479429
1715235300	0.014	-0.001	-6.67	0.014	0.014	0.014	406888
1715148900	0.015	0.002	15.38	0.015	0.015	0.015	5000
1715062500	0.013	0	0.00	0.014	0.014	0.013	217393
1714976100	0.013	0	0.00	0.013	0.013	0.013	137630
1714716900	0.013	0	0.00	0.013	0.013	0.013	0
1714630500	0.013	-0.002	-13.33	0.015	0.015	0.013	142900
1714544100	0.015	0.001	7.14	0.014	0.015	0.014	257500
1714457700	0.014	0	0.00	0.013	0.016	0.013	381444
1714371300	0.014	0	0.00	0.014	0.014	0.014	28571
1714112100	0.014	0	0.00	0.014	0.014	0.014	0
1713939300	0.014	0	0.00	0.014	0.014	0.014	0
1713852900	0.014	0	0.00	0.013	0.014	0.013	136572
1713766500	0.014	0	0.00	0.014	0.014	0.014	0
1713507300	0.014	0	0.00	0.014	0.014	0.014	0
1713420900	0.014	0.001	7.69	0.014	0.014	0.014	171428
1713334500	0.013	0	0.00	0.013	0.013	0.013	0
1713248100	0.013	0	0.00	0.013	0.013	0.013	70000
1713161700	0.013	0	0.00	0.013	0.013	0.013	0
1712902500	0.013	-0.001	-7.14	0.013	0.013	0.012	1882614
1712816100	0.014	0	0.00	0.014	0.014	0.014	230000
1712729700	0.014	0	0.00	0.014	0.014	0.014	0
1712643300	0.014	0	0.00	0.014	0.014	0.014	573282
1712553300	0.014	0	0.00	0.014	0.014	0.014	0
1712294100	0.014	-0.002	-12.50	0.015	0.015	0.014	536783
1712207700	0.016	0	0.00	0.016	0.016	0.016	0
1712121300	0.016	-0.002	-11.11	0.016	0.016	0.016	500000
1712034900	0.018	0	0.00	0.018	0.018	0.018	0

Reg Provence Alpes Cote ...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions