S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
CooTek Cayman Inc (PK) (CTKYY)
CooTek Cayman Inc (PK) (CTKYY) Historical

CTKYY CooTek Cayman Inc (PK)

0.033

0.002 (6.45%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CTKYY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.033	0.002	6.45%	0.033	0.033	0.033	1,092
Jun 13 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0
Jun 12 2024	0.031	-0.001	-3.13%	0.031	0.031	0.031	596
Jun 11 2024	0.032	0.001	3.23%	0.025	0.11	0.025	3,652
Jun 10 2024	0.031	-0.0005	-1.59%	0.031	0.031	0.031	488
Jun 07 2024	0.0315	0.0005	1.61%	0.031	0.041	0.031	2,630
Jun 06 2024	0.031	0.001	3.33%	0.031	0.031	0.031	780
Jun 05 2024	0.03	0.00	0.00%	0.108	0.108	0.03	622
Jun 04 2024	0.03	-0.002	-6.25%	0.03	0.03	0.03	317
Jun 03 2024	0.032	0.0009	2.89%	0.032	0.032	0.032	1,235
May 31 2024	0.0311	0.00	0.00%	0.0311	0.0311	0.0311	633
May 30 2024	0.0311	-0.0389	-55.57%	0.0251	0.0311	0.0251	471
May 29 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
May 28 2024	0.07	0.0646	1,196.30%	0.0054	0.07	0.0054	27,009
May 24 2024	0.0054	-0.0256	-82.58%	0.0054	0.0054	0.0054	1,501
May 23 2024	0.031	0.001	3.33%	0.031	0.031	0.031	3,504
May 22 2024	0.03	-0.003	-9.09%	0.0308	0.0308	0.03	895
May 21 2024	0.033	0.00	0.00%	0.03	0.10	0.03	13,855
May 20 2024	0.033	0.002	6.45%	0.0322	0.0335	0.032	34,154
May 17 2024	0.031	-0.0191	-38.12%	0.025	0.031	0.025	1,240
May 16 2024	0.0501	0.0151	43.14%	0.04	0.0501	0.04	2,655
May 15 2024	0.035	-0.005	-12.50%	0.0221	0.035	0.0221	956
May 14 2024	0.04	0.00	0.00%	0.04	0.04	0.04	666
May 13 2024	0.04	-0.01	-20.00%	0.06	0.06	0.04	144,207
May 10 2024	0.05	-0.012	-19.35%	0.06	0.06	0.05	1,312
May 09 2024	0.062	0.00	0.00%	0.062	0.062	0.062	0
May 08 2024	0.062	0.00	0.00%	0.062	0.062	0.062	616
May 07 2024	0.062	0.002	3.33%	0.061	0.062	0.061	731
May 06 2024	0.06	0.0099	19.76%	0.06	0.06	0.06	3,992
May 03 2024	0.0501	0.00	0.00%	0.0501	0.0501	0.0501	0
May 02 2024	0.0501	-0.0062	-11.01%	0.0501	0.0501	0.0501	517
May 01 2024	0.0563	0.0063	12.60%	0.06	0.06	0.0563	1,155
Apr 30 2024	0.05	0.00	0.00%	0.05	0.05	0.05	1,010
Apr 29 2024	0.05	-0.001	-1.96%	0.0411	0.10	0.0411	2,739
Apr 26 2024	0.051	0.00	0.00%	0.051	0.051	0.051	243
Apr 25 2024	0.051	-0.009	-15.00%	0.051	0.051	0.051	179
Apr 24 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 23 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 22 2024	0.06	0.002	3.45%	0.06	0.06	0.06	263
Apr 19 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0
Apr 18 2024	0.058	0.001	1.75%	0.058	0.058	0.058	226
Apr 17 2024	0.057	0.00	0.00%	0.057	0.057	0.057	0
Apr 16 2024	0.057	-0.053	-48.18%	0.056	0.057	0.056	345
Apr 15 2024	0.11	0.059	115.69%	0.1099	0.11	0.1088	38,061
Apr 12 2024	0.051	0.00	0.00%	0.051	0.051	0.051	0
Apr 11 2024	0.051	-0.064	-55.65%	0.051	0.051	0.051	568
Apr 10 2024	0.115	0.065	130.00%	0.04	0.125	0.04	6,136
Apr 09 2024	0.05	-0.07	-58.33%	0.12	0.12	0.05	5,702
Apr 08 2024	0.12	0.0655	120.18%	0.051	0.13	0.051	21,256
Apr 05 2024	0.0545	-0.0755	-58.08%	0.13	0.13	0.0541	6,569
Apr 04 2024	0.13	-0.005	-3.70%	0.135	0.135	0.05	15,564
Apr 03 2024	0.135	0.045	50.00%	0.115	0.14	0.115	13,029
Apr 02 2024	0.09	0.009	11.11%	0.051	0.09	0.05	653
Apr 01 2024	0.081	-0.037	-31.36%	0.118	0.118	0.065	6,373
Mar 28 2024	0.118	0.068	136.00%	0.118	0.118	0.118	2,094
Mar 27 2024	0.05	0.01	25.00%	0.05	0.05	0.05	719
Mar 26 2024	0.04	0.00	0.00%	0.04	0.04	0.04	333
Mar 25 2024	0.04	-0.013	-24.53%	0.043	0.043	0.04	4,493
Mar 22 2024	0.053	0.00	0.00%	0.053	0.053	0.053	0
Mar 21 2024	0.053	0.00	0.00%	0.053	0.053	0.053	0
Mar 20 2024	0.053	-0.0081	-13.26%	0.053	0.053	0.053	318
Mar 19 2024	0.0611	0.00	0.00%	0.0611	0.0611	0.0611	0
Mar 18 2024	0.0611	0.0071	13.15%	0.0533	0.0611	0.0533	5,924

CooTek Cayman (PK)

Sigma Fin.frn14

Total SE 1.625% perpetual

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