CAT Strategic Metals Corporation (CATTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| 21 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 20 May 2024 | 0.0169 | 0.0190 | 0.0075 | 0.0075 | 0.0075 | 166,150 |
| 17 May 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
| 16 May 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
| 15 May 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
| 14 May 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
| 13 May 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 2,002 |
| 10 May 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 4,200 |
| 09 May 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 9,235 |
| 08 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 07 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 06 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 03 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 02 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 01 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 30 Apr 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 29 Apr 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 14,000 |
| 26 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,100 |
| 24 Apr 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
| 23 Apr 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 80,245 |
| 22 Apr 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 36,666 |
| 19 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 18 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 17 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
| 16 Apr 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | - |
| 15 Apr 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | - |
| 12 Apr 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 40,185 |
| 11 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,859 |
| 10 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 Apr 2024 | 0.0098 | 0.0098 | 0.0080 | 0.0080 | 0.0080 | 38,405 |
| 08 Apr 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
| 05 Apr 2024 | 0.0096 | 0.0098 | 0.0096 | 0.0098 | 0.0098 | 99,800 |
| 04 Apr 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 03 Apr 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 02 Apr 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 7,000 |
| 01 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 28 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,000 |
| 26 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 20,000 |
| 25 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 21 Mar 2024 | 0.0080 | 0.0108 | 0.0080 | 0.0080 | 0.0080 | 15,000 |
| 20 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 14,925 |
| 19 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 18 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 100,072 |
| 15 Mar 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 14 Mar 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 13 Mar 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 1,500 |
| 12 Mar 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 11 Mar 2024 | 0.0096 | 0.0096 | 0.0069 | 0.0069 | 0.0069 | 10,400 |
| 08 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 07 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 20,000 |
| 06 Mar 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 100,000 |
| 05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 Mar 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 260,000 |
| 29 Feb 2024 | 0.0094 | 0.0144 | 0.0094 | 0.0144 | 0.0144 | 245,000 |
| 28 Feb 2024 | 0.0094 | 0.0094 | 0.0089 | 0.0089 | 0.0089 | 109,591 |
| 27 Feb 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 1,000 |
| 26 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 23 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 22 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 21 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 20 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 16 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 15 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 14 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 13 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 2,600 |
| 12 Feb 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 09 Feb 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 2,000 |
| 08 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
| 26 Jan 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 205,570 |
| 25 Jan 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 24 Jan 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 23 Jan 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 22 Jan 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 6,067 |
| 19 Jan 2024 | 0.0150 | 0.0250 | 0.0056 | 0.0056 | 0.0056 | 350,077 |
| 18 Jan 2024 | 0.0100 | 0.0187 | 0.0100 | 0.0187 | 0.0187 | 85,578 |
| 17 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,685 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 988 |
| 09 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 08 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 05 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 04 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 03 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 02 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.