CTCXW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.0945 | 0.00 | 0.00% | 0.0945 | 0.0945 | 0.0945 | 0 |
May 31 2024 | 0.0945 | 0.00 | 0.00% | 0.0945 | 0.0945 | 0.0945 | 0 |
May 30 2024 | 0.0945 | -0.0345 | -26.74% | 0.0801 | 0.10 | 0.0799 | 14,593 |
May 29 2024 | 0.129 | 0.048 | 59.26% | 0.085 | 0.129 | 0.085 | 778 |
May 28 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 0 |
May 24 2024 | 0.081 | 0.0035 | 4.52% | 0.085 | 0.1168 | 0.081 | 3,013 |
May 23 2024 | 0.0775 | 0.00 | 0.00% | 0.0775 | 0.0775 | 0.0775 | 1 |
May 22 2024 | 0.0775 | -0.0081 | -9.46% | 0.076 | 0.0899 | 0.076 | 10,405 |
May 21 2024 | 0.0856 | 0.00 | 0.00% | 0.0905 | 0.0905 | 0.0856 | 6 |
May 20 2024 | 0.0856 | 0.00 | 0.00% | 0.0856 | 0.0856 | 0.0856 | 0 |
May 17 2024 | 0.0856 | 0.0021 | 2.51% | 0.09 | 0.1158 | 0.0853 | 855 |
May 16 2024 | 0.0835 | -0.041 | -32.93% | 0.13 | 0.13 | 0.0835 | 2,244 |
May 15 2024 | 0.1245 | 0.0475 | 61.69% | 0.076 | 0.1245 | 0.076 | 3,886 |
May 14 2024 | 0.077 | -0.0205 | -21.03% | 0.13 | 0.13 | 0.077 | 246 |
May 13 2024 | 0.0975 | 0.00 | 0.00% | 0.0975 | 0.0975 | 0.0975 | 0 |
May 10 2024 | 0.0975 | 0.00 | 0.00% | 0.0975 | 0.0975 | 0.0975 | 0 |
May 09 2024 | 0.0975 | 0.00 | 0.00% | 0.0975 | 0.0975 | 0.0975 | 0 |
May 08 2024 | 0.0975 | 0.00 | 0.00% | 0.0975 | 0.0975 | 0.0975 | 0 |
May 07 2024 | 0.0975 | 0.0245 | 33.56% | 0.0785 | 0.1101 | 0.0785 | 911 |
May 06 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0 |
May 03 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0 |
May 02 2024 | 0.073 | -0.017 | -18.89% | 0.0726 | 0.073 | 0.0726 | 883 |
May 01 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 30 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 25 2024 | 0.09 | 0.01665 | 22.70% | 0.09 | 0.09 | 0.0898 | 328 |
Apr 24 2024 | 0.073349 | -0.00665 | -8.31% | 0.073349 | 0.0827 | 0.073349 | 6,096 |
Apr 23 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 22 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 19 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 18 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 17 2024 | 0.08 | 0.0074 | 10.19% | 0.08 | 0.08 | 0.0732 | 25,198 |
Apr 16 2024 | 0.0726 | -0.0374 | -34.00% | 0.11 | 0.1171 | 0.0726 | 9,802 |
Apr 15 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 525 |
Apr 12 2024 | 0.11 | -0.0399 | -26.62% | 0.138 | 0.1479 | 0.11 | 18,044 |
Apr 11 2024 | 0.1499 | 0.0049 | 3.38% | 0.15 | 0.15 | 0.1499 | 325 |
Apr 10 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0 |
Apr 09 2024 | 0.145 | 0.00 | 0.00% | 0.11 | 0.145 | 0.11 | 0 |
Apr 08 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0 |
Apr 05 2024 | 0.145 | 0.025 | 20.83% | 0.15 | 0.15 | 0.145 | 1,400 |
Apr 04 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 03 2024 | 0.12 | -0.03 | -20.00% | 0.1458 | 0.1458 | 0.12 | 924 |
Apr 02 2024 | 0.15 | -0.0141 | -8.59% | 0.15 | 0.15 | 0.15 | 111 |
Apr 01 2024 | 0.1641 | 0.0118 | 7.75% | 0.1374 | 0.1857 | 0.1374 | 39,205 |
Mar 28 2024 | 0.1523 | 0.00 | 0.00% | 0.1523 | 0.1523 | 0.1523 | 0 |
Mar 27 2024 | 0.1523 | 0.0023 | 1.53% | 0.14 | 0.2096 | 0.14 | 52,436 |
Mar 26 2024 | 0.15 | 0.0088 | 6.23% | 0.179 | 0.179 | 0.132 | 11,011 |
Mar 25 2024 | 0.1412 | 0.0042 | 3.07% | 0.15 | 0.1911 | 0.1411 | 3,592 |
Mar 22 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0 |
Mar 21 2024 | 0.137 | 0.00 | 0.00% | 0.15 | 0.15 | 0.137 | 700 |
Mar 20 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0 |
Mar 19 2024 | 0.137 | -0.023 | -14.38% | 0.1975 | 0.1975 | 0.137 | 12,166 |
Mar 18 2024 | 0.16 | 0.00 | 0.00% | 0.149 | 0.16 | 0.149 | 23 |
Mar 15 2024 | 0.16 | 0.00 | 0.00% | 0.1857 | 0.1857 | 0.16 | 15 |
Mar 14 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Mar 13 2024 | 0.16 | 0.00 | 0.00% | 0.1575 | 0.16 | 0.1575 | 4 |
Mar 12 2024 | 0.16 | -0.02 | -11.11% | 0.2375 | 0.2375 | 0.13 | 1,640 |
Mar 11 2024 | 0.18 | -0.0015 | -0.83% | 0.189 | 0.205 | 0.1614 | 15,585 |
Mar 08 2024 | 0.1815 | 0.0305 | 20.20% | 0.1657 | 0.20 | 0.15 | 12,933 |
Mar 07 2024 | 0.151 | 0.0079 | 5.52% | 0.1571 | 0.2299 | 0.1325 | 10,731 |
Mar 06 2024 | 0.1431 | -0.017 | -10.62% | 0.23 | 0.23 | 0.1425 | 32,722 |