CTOC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 95,000 |
May 07 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.17 | 0.165 | 54,500 |
May 06 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 300,700 |
May 03 2024 | 0.165 | -0.01 | -5.71% | 0.18 | 0.18 | 0.165 | 93,659 |
May 02 2024 | 0.175 | 0.015 | 9.37% | 0.17 | 0.175 | 0.17 | 266,000 |
May 01 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.175 | 0.16 | 227,000 |
Apr 30 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.165 | 216,000 |
Apr 29 2024 | 0.165 | 0.005 | 3.13% | 0.18 | 0.18 | 0.155 | 669,617 |
Apr 26 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.175 | 0.16 | 433,646 |
Apr 25 2024 | 0.165 | 0.015 | 10.00% | 0.16 | 0.165 | 0.15 | 239,400 |
Apr 24 2024 | 0.15 | -0.015 | -9.09% | 0.17 | 0.17 | 0.15 | 185,924 |
Apr 23 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.175 | 0.155 | 680,000 |
Apr 22 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 577,205 |
Apr 19 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.16 | 150,200 |
Apr 18 2024 | 0.17 | -0.005 | -2.86% | 0.18 | 0.18 | 0.165 | 626,940 |
Apr 17 2024 | 0.175 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 16,500 |
Apr 16 2024 | 0.175 | -0.01 | -5.41% | 0.175 | 0.19 | 0.175 | 432,600 |
Apr 15 2024 | 0.185 | 0.01 | 5.71% | 0.185 | 0.185 | 0.185 | 28,500 |
Apr 12 2024 | 0.175 | -0.015 | -7.89% | 0.185 | 0.19 | 0.175 | 437,558 |
Apr 11 2024 | 0.19 | 0.005 | 2.70% | 0.185 | 0.19 | 0.18 | 251,394 |
Apr 10 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.19 | 0.18 | 483,370 |
Apr 09 2024 | 0.19 | 0.005 | 2.70% | 0.185 | 0.195 | 0.18 | 316,890 |
Apr 08 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.175 | 414,000 |
Apr 05 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.185 | 0.18 | 28,583 |
Apr 04 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.19 | 266,400 |
Apr 03 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.20 | 0.19 | 175,505 |
Apr 02 2024 | 0.19 | 0.02 | 11.76% | 0.18 | 0.20 | 0.17 | 269,000 |
Apr 01 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 0.17 | 99,500 |
Mar 28 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.18 | 0.17 | 128,000 |
Mar 27 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 4,000 |
Mar 26 2024 | 0.18 | -0.005 | -2.70% | 0.175 | 0.18 | 0.175 | 47,000 |
Mar 25 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.175 | 90,500 |
Mar 22 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.17 | 199,000 |
Mar 21 2024 | 0.185 | -0.005 | -2.63% | 0.18 | 0.19 | 0.17 | 41,000 |
Mar 20 2024 | 0.19 | 0.005 | 2.70% | 0.18 | 0.19 | 0.18 | 62,000 |
Mar 19 2024 | 0.185 | 0.00 | 0.00% | 0.18 | 0.185 | 0.18 | 32,500 |
Mar 18 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.19 | 0.18 | 82,000 |
Mar 15 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.18 | 0.175 | 90,000 |
Mar 14 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.18 | 0.17 | 28,050 |
Mar 13 2024 | 0.18 | 0.01 | 5.88% | 0.18 | 0.19 | 0.18 | 184,500 |
Mar 12 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.18 | 0.17 | 85,090 |
Mar 11 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.18 | 0.18 | 30,700 |
Mar 08 2024 | 0.19 | 0.02 | 11.76% | 0.18 | 0.19 | 0.17 | 162,821 |
Mar 07 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 36,010 |
Mar 06 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.165 | 0.155 | 213,355 |
Mar 05 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.16 | 64,500 |
Mar 04 2024 | 0.17 | 0.015 | 9.68% | 0.175 | 0.175 | 0.16 | 83,426 |
Mar 01 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.17 | 0.155 | 460,719 |
Feb 29 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.165 | 0.145 | 130,811 |
Feb 28 2024 | 0.17 | -0.005 | -2.86% | 0.185 | 0.19 | 0.165 | 127,600 |
Feb 27 2024 | 0.175 | -0.02 | -10.26% | 0.185 | 0.185 | 0.16 | 234,924 |
Feb 26 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 1 |
Feb 23 2024 | 0.195 | 0.005 | 2.63% | 0.175 | 0.195 | 0.165 | 213,500 |
Feb 22 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.18 | 64,109 |
Feb 21 2024 | 0.195 | 0.015 | 8.33% | 0.19 | 0.195 | 0.19 | 106,000 |
Feb 20 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 10,000 |
Feb 16 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.185 | 0.175 | 8,888 |
Feb 15 2024 | 0.18 | -0.015 | -7.69% | 0.18 | 0.18 | 0.18 | 57,500 |
Feb 14 2024 | 0.195 | 0.01 | 5.41% | 0.18 | 0.20 | 0.18 | 328,100 |
Feb 13 2024 | 0.185 | -0.015 | -7.50% | 0.185 | 0.185 | 0.18 | 156,400 |
Feb 12 2024 | 0.20 | 0.01 | 5.26% | 0.195 | 0.20 | 0.19 | 338,800 |
Feb 09 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.18 | 416,418 |