Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

China Teletech Holding, Inc. (CNCT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0022

0.0000

(0.00%)

At close: 10:36AM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
27 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	1,500
24 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	1,000
22 Nov 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
21 Nov 2023	0.0025	0.0025	0.0025	0.0025	0.0025	100
20 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
17 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	5,015
16 Nov 2023	0.0022	0.0030	0.0022	0.0022	0.0022	24,120
15 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	1,011
14 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	250
13 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
10 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
09 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	5,270
08 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	1,000
07 Nov 2023	0.0022	0.0022	0.0022	0.0022	0.0022	4,050
06 Nov 2023	0.0028	0.0028	0.0021	0.0026	0.0026	3,960,549
03 Nov 2023	0.0037	0.0037	0.0037	0.0037	0.0037	456
02 Nov 2023	0.0037	0.0037	0.0037	0.0037	0.0037	100
01 Nov 2023	0.0037	0.0037	0.0037	0.0037	0.0037	350
31 Oct 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
30 Oct 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
27 Oct 2023	0.0024	0.0050	0.0024	0.0044	0.0044	50,350
26 Oct 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
25 Oct 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
24 Oct 2023	0.0029	0.0029	0.0029	0.0029	0.0029	250
23 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
20 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
19 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	550
18 Oct 2023	0.0039	0.0039	0.0039	0.0039	0.0039	-
17 Oct 2023	0.0039	0.0039	0.0039	0.0039	0.0039	-
16 Oct 2023	0.0039	0.0039	0.0039	0.0039	0.0039	2,000
13 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
12 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
11 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	530
10 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
09 Oct 2023	0.0028	0.0028	0.0028	0.0028	0.0028	31,161
06 Oct 2023	0.0039	0.0039	0.0028	0.0028	0.0028	22,465
05 Oct 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Oct 2023	0.0049	0.0050	0.0049	0.0050	0.0050	109,501
03 Oct 2023	0.0027	0.0027	0.0027	0.0027	0.0027	128
02 Oct 2023	0.0052	0.0052	0.0052	0.0052	0.0052	-
29 Sept 2023	0.0052	0.0052	0.0052	0.0052	0.0052	-
28 Sept 2023	0.0052	0.0052	0.0052	0.0052	0.0052	-
27 Sept 2023	0.0052	0.0052	0.0052	0.0052	0.0052	-
26 Sept 2023	0.0052	0.0052	0.0052	0.0052	0.0052	-
25 Sept 2023	0.0041	0.0052	0.0024	0.0052	0.0052	130,001
22 Sept 2023	0.0041	0.0041	0.0041	0.0041	0.0041	-
21 Sept 2023	0.0041	0.0041	0.0041	0.0041	0.0041	-
20 Sept 2023	0.0041	0.0041	0.0041	0.0041	0.0041	-
19 Sept 2023	0.0041	0.0041	0.0041	0.0041	0.0041	406
18 Sept 2023	0.0046	0.0046	0.0046	0.0046	0.0046	1,061
15 Sept 2023	0.0041	0.0041	0.0041	0.0041	0.0041	4,000
14 Sept 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
13 Sept 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
12 Sept 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
11 Sept 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
08 Sept 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
07 Sept 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
06 Sept 2023	0.0053	0.0053	0.0053	0.0053	0.0053	31,400
05 Sept 2023	0.0023	0.0041	0.0023	0.0041	0.0041	177,600
01 Sept 2023	0.0041	0.0041	0.0041	0.0041	0.0041	126,667
31 Aug 2023	0.0032	0.0032	0.0032	0.0032	0.0032	-
30 Aug 2023	0.0032	0.0032	0.0032	0.0032	0.0032	-
29 Aug 2023	0.0023	0.0032	0.0023	0.0032	0.0032	9,165
28 Aug 2023	0.0023	0.0023	0.0023	0.0023	0.0023	-
25 Aug 2023	0.0023	0.0023	0.0023	0.0023	0.0023	2,800
24 Aug 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
23 Aug 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
22 Aug 2023	0.0035	0.0035	0.0023	0.0029	0.0029	21,310
21 Aug 2023	0.0035	0.0035	0.0027	0.0027	0.0027	12,261
18 Aug 2023	0.0027	0.0037	0.0023	0.0037	0.0037	47,182
17 Aug 2023	0.0042	0.0042	0.0031	0.0031	0.0031	54,884
16 Aug 2023	0.0031	0.0031	0.0031	0.0031	0.0031	-
15 Aug 2023	0.0031	0.0031	0.0031	0.0031	0.0031	-
14 Aug 2023	0.0031	0.0031	0.0031	0.0031	0.0031	-
11 Aug 2023	0.0031	0.0031	0.0031	0.0031	0.0031	160
10 Aug 2023	0.0032	0.0055	0.0031	0.0035	0.0035	286,930
09 Aug 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
08 Aug 2023	0.0030	0.0057	0.0030	0.0057	0.0057	46,666
07 Aug 2023	0.0059	0.0059	0.0059	0.0059	0.0059	3,333
04 Aug 2023	0.0050	0.0059	0.0048	0.0059	0.0059	260,000
03 Aug 2023	0.0051	0.0051	0.0051	0.0051	0.0051	44,700
02 Aug 2023	0.0030	0.0030	0.0030	0.0030	0.0030	668
01 Aug 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
31 July 2023	0.0028	0.0029	0.0028	0.0029	0.0029	36,900
28 July 2023	0.0044	0.0049	0.0029	0.0029	0.0029	70,097
27 July 2023	0.0049	0.0049	0.0039	0.0039	0.0039	60,100
26 July 2023	0.0042	0.0042	0.0042	0.0042	0.0042	500
25 July 2023	0.0023	0.0049	0.0023	0.0037	0.0037	265,000
24 July 2023	0.0036	0.0050	0.0023	0.0023	0.0023	116,100
21 July 2023	0.0023	0.0023	0.0023	0.0023	0.0023	10,000
20 July 2023	0.0051	0.0051	0.0051	0.0051	0.0051	100,000
19 July 2023	0.0055	0.0056	0.0055	0.0056	0.0056	150,600
18 July 2023	0.0032	0.0058	0.0032	0.0057	0.0057	167,000
17 July 2023	0.0035	0.0035	0.0035	0.0035	0.0035	200
14 July 2023	0.0057	0.0057	0.0041	0.0041	0.0041	181,179
13 July 2023	0.0043	0.0059	0.0043	0.0059	0.0059	24,830
12 July 2023	0.0057	0.0059	0.0042	0.0057	0.0057	112,500
11 July 2023	0.0059	0.0067	0.0050	0.0050	0.0050	361,650
10 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+26.60(+0.37%)

ASX 2007,039.00+23.80(+0.34%)

AUD/USD0.6648-0.0002(-0.03%)

OIL76.53+0.12(+0.16%)

GOLD2,044.70+4.70(+0.23%)

Bitcoin AUD57,039.29+1,146.33(+2.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

China Teletech Holding, Inc. (CNCT)

ALL ORDS
7,249.70
+26.60(+0.37%)

ASX 200
7,039.00
+23.80(+0.34%)

AUD/USD
0.6648
-0.0002(-0.03%)

OIL
76.53
+0.12(+0.16%)

GOLD
2,044.70
+4.70(+0.23%)

Bitcoin AUD
57,039.29
+1,146.33(+2.05%)