S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

CTKYY CooTek Cayman Inc (PK)

0.09

0.00 (0.00%)

Jun 21 2024 - Closed

Delayed by 15 minutes

CTKYY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.09	0.00	0.00%	0.09	0.09	0.09	0
Jun 20 2024	0.09	0.0665	282.98%	0.0201	0.09	0.0201	59,050
Jun 18 2024	0.0235	-0.0065	-21.67%	0.02	0.0235	0.02	1,087
Jun 17 2024	0.03	-0.003	-9.09%	0.03	0.03	0.03	25,458
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

CooTek Cayman (PK)

Council of Europe

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