Careteq Ltd Historical Data - CTQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Careteq Ltd (CTQ)

0.015

0.00

(0.00%)

Closed January 28 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.004	36.3636363636	0.011	0.015	0.01	735523	0.01146235	DE
4	0.0055	57.8947368421	0.0095	0.015	0.0095	349979	0.01087808	DE
12	0.003	25	0.012	0.015	0.008	280243	0.01114054	DE
26	0.002	15.3846153846	0.013	0.018	0.008	589593	0.01345454	DE
52	-0.014	-48.275862069	0.029	0.029	0.008	769862	0.01675206	DE
156	-0.105	-87.5	0.12	0.15	0.008	364856	0.03161968	DE
260	-0.15	-90.9090909091	0.165	0.19	0.008	372860	0.03689524	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737695700	0.015	0.004	36.36	0.014	0.015	0.014	170033
1737609300	0.011	0.001	10.00	0.011	0.011	0.01	1301013
1737522900	0.01	0	0.00	0.01	0.01	0.01	0
1737436500	0.01	0	0.00	0.01	0.01	0.01	0
1737350100	0.01	0	0.00	0.01	0.01	0.01	0
1737090900	0.01	0	0.00	0.01	0.01	0.01	148097
1737004500	0.01	0	0.00	0.01	0.01	0.01	66600
1736918100	0.01	0	0.00	0.01	0.01	0.01	0
1736831700	0.01	0	0.00	0.01	0.01	0.01	709109
1736745300	0.01	0	0.00	0.01	0.01	0.01	0
1736486100	0.01	0	0.00	0.01	0.01	0.01	5000
1736399700	0.01	0	0.00	0.01	0.01	0.01	0
1736313300	0.01	0	0.00	0.0095	0.01	0.0095	50000
1736223660	0.01	0	0.00	0.01	0.01	0.01	0
1736137260	0.01	0	0.00	0.01	0.01	0.01	0
1735878060	0.01	0	0.00	0.01	0.01	0.01	0
1735791660	0.01	0	0.00	0.01	0.01	0.01	0
1735618860	0.01	0	0.00	0.01	0.01	0.01	0
1735532460	0.01	0	0.00	0.01	0.01	0.01	0
1735273260	0.01	0	0.00	0.01	0.01	0.01	0
1735014060	0.01	0.001	11.11	0.009	0.01	0.008	940726
1734930900	0.009	-0.001	-10.00	0.009	0.009	0.009	19475
1734671700	0.01	0	0.00	0.01	0.01	0.01	2000
1734585300	0.01	-0.001	-9.09	0.011	0.011	0.01	860851
1734498900	0.011	0	0.00	0.011	0.011	0.011	0
1734412500	0.011	0	0.00	0.011	0.011	0.011	357142
1734326100	0.011	0	0.00	0.011	0.011	0.011	0
1734066900	0.011	0	0.00	0.011	0.011	0.011	0
1733980500	0.011	0	0.00	0.011	0.011	0.011	0
1733894100	0.011	0	0.00	0.011	0.011	0.011	0
1733807700	0.011	0	0.00	0.011	0.011	0.011	293
1733721300	0.011	0	0.00	0.011	0.011	0.011	0
1733462100	0.011	0	0.00	0.011	0.011	0.011	0
1733375700	0.011	0	0.00	0.011	0.011	0.011	0
1733289300	0.011	0	0.00	0.011	0.011	0.011	0
1733202900	0.011	-0.001	-8.33	0.011	0.011	0.011	18000
1733116500	0.012	-0.001	-7.69	0.012	0.012	0.012	70562
1732857300	0.013	0	0.00	0.013	0.013	0.013	0
1732770900	0.013	0	0.00	0.013	0.013	0.013	0
1732684500	0.013	0	0.00	0.013	0.013	0.013	0
1732598100	0.013	-0.001	-7.14	0.012	0.014	0.012	1005251
1732511700	0.014	0.002	16.67	0.014	0.014	0.014	6500
1732252500	0.012	0	0.00	0.012	0.013	0.012	39316
1732166100	0.012	0.001	9.09	0.011	0.012	0.011	41525
1732079700	0.011	0	0.00	0.011	0.011	0.011	78565
1731993300	0.011	0	0.00	0.011	0.011	0.011	0
1731906900	0.011	0	0.00	0.011	0.011	0.011	0
1731647700	0.011	-0.001	-8.33	0.012	0.012	0.011	337610
1731561300	0.012	0.001	9.09	0.012	0.012	0.012	100000
1731474900	0.011	0	0.00	0.011	0.011	0.011	0
1731388500	0.011	-0.001	-8.33	0.0105	0.011	0.0105	74844
1731302100	0.012	0	0.00	0.012	0.012	0.012	313654
1731042900	0.012	0	0.00	0.012	0.012	0.012	70690
1730956500	0.012	0	0.00	0.012	0.012	0.012	0
1730870100	0.012	0	0.00	0.012	0.012	0.012	499472
1730783700	0.012	0	0.00	0.012	0.012	0.012	0
1730697300	0.012	0	0.00	0.012	0.012	0.012	0
1730438100	0.012	0	0.00	0.012	0.012	0.012	0
1730351700	0.012	-0.002	-14.29	0.013	0.013	0.012	154000
1730265300	0.014	0	0.00	0.014	0.015	0.014	749081
1730178900	0.014	0	0.00	0.014	0.014	0.014	0
1730092500	0.014	0	0.00	0.014	0.014	0.014	0
1729833300	0.014	0	0.00	0.014	0.014	0.014	0

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