Get our best money-saving hacks and pro tips now

China Teletech Holding, Inc. (CNCT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0032

0.0000

(0.00%)

As of 03:51PM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.0022	0.0032	0.0032	0.0032	0.0032	5
20 Mar 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
17 Mar 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
16 Mar 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
15 Mar 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
14 Mar 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
13 Mar 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
10 Mar 2023	0.0016	0.0022	0.0016	0.0019	0.0019	65,233
09 Mar 2023	0.0021	0.0022	0.0021	0.0022	0.0022	20,000
08 Mar 2023	0.0019	0.0019	0.0016	0.0016	0.0016	200,000
07 Mar 2023	0.0016	0.0019	0.0016	0.0019	0.0019	1,200
06 Mar 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
03 Mar 2023	0.0021	0.0021	0.0016	0.0016	0.0016	58,319
02 Mar 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
01 Mar 2023	0.0016	0.0016	0.0016	0.0016	0.0016	100
28 Feb 2023	0.0019	0.0021	0.0016	0.0019	0.0019	75,167
27 Feb 2023	0.0016	0.0016	0.0016	0.0016	0.0016	1,061
24 Feb 2023	0.0016	0.0016	0.0016	0.0016	0.0016	2,034
23 Feb 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
22 Feb 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
21 Feb 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
17 Feb 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
16 Feb 2023	0.0023	0.0023	0.0017	0.0017	0.0017	322,017
15 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	300
14 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	21,000
10 Feb 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
09 Feb 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
08 Feb 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
07 Feb 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
06 Feb 2023	0.0028	0.0028	0.0025	0.0025	0.0025	46,636
03 Feb 2023	0.0021	0.0021	0.0020	0.0020	0.0020	370,180
02 Feb 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
01 Feb 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
31 Jan 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
30 Jan 2023	0.0028	0.0028	0.0028	0.0028	0.0028	110,147
27 Jan 2023	0.0023	0.0023	0.0023	0.0023	0.0023	-
26 Jan 2023	0.0028	0.0029	0.0018	0.0023	0.0023	117,347
25 Jan 2023	0.0025	0.0025	0.0025	0.0025	0.0025	15,000
24 Jan 2023	0.0026	0.0026	0.0026	0.0026	0.0026	500
23 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	20,090
20 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
19 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	11,100
18 Jan 2023	0.0033	0.0033	0.0030	0.0030	0.0030	69,924
17 Jan 2023	0.0027	0.0033	0.0020	0.0033	0.0033	172,000
13 Jan 2023	0.0033	0.0033	0.0021	0.0027	0.0027	2,250
12 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	75,000
11 Jan 2023	0.0033	0.0033	0.0021	0.0021	0.0021	20,000
10 Jan 2023	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
09 Jan 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
06 Jan 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
05 Jan 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
04 Jan 2023	0.0025	0.0025	0.0025	0.0025	0.0025	50,000
03 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	300
29 Dec 2022	0.0030	0.0033	0.0018	0.0018	0.0018	15,392
28 Dec 2022	0.0027	0.0030	0.0026	0.0030	0.0030	147,000
27 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	53,341
23 Dec 2022	0.0026	0.0026	0.0026	0.0026	0.0026	-
22 Dec 2022	0.0026	0.0026	0.0026	0.0026	0.0026	-
21 Dec 2022	0.0026	0.0026	0.0026	0.0026	0.0026	954
20 Dec 2022	0.0021	0.0021	0.0021	0.0021	0.0021	-
19 Dec 2022	0.0028	0.0028	0.0021	0.0021	0.0021	160,064
16 Dec 2022	0.0030	0.0030	0.0026	0.0026	0.0026	77,660
15 Dec 2022	0.0026	0.0026	0.0026	0.0026	0.0026	10,000
14 Dec 2022	0.0036	0.0036	0.0027	0.0027	0.0027	6,000
13 Dec 2022	0.0026	0.0026	0.0026	0.0026	0.0026	140
12 Dec 2022	0.0026	0.0027	0.0026	0.0027	0.0027	204,200
09 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	47,195
08 Dec 2022	0.0037	0.0037	0.0037	0.0037	0.0037	2,000
07 Dec 2022	0.0045	0.0045	0.0045	0.0045	0.0045	150
06 Dec 2022	0.0033	0.0038	0.0033	0.0038	0.0038	67,621
05 Dec 2022	0.0035	0.0036	0.0026	0.0032	0.0032	106,809
02 Dec 2022	0.0030	0.0033	0.0028	0.0033	0.0033	352,885
01 Dec 2022	0.0026	0.0026	0.0022	0.0022	0.0022	190,000
30 Nov 2022	0.0028	0.0028	0.0028	0.0028	0.0028	501
29 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
23 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	100
22 Nov 2022	0.0026	0.0026	0.0026	0.0026	0.0026	-
21 Nov 2022	0.0026	0.0026	0.0026	0.0026	0.0026	433
18 Nov 2022	0.0024	0.0024	0.0024	0.0024	0.0024	-
17 Nov 2022	0.0068	0.0068	0.0024	0.0024	0.0024	15,000
16 Nov 2022	0.0038	0.0041	0.0038	0.0038	0.0038	315,000
15 Nov 2022	0.0031	0.0050	0.0025	0.0025	0.0025	2,068,100
14 Nov 2022	0.0042	0.0059	0.0036	0.0036	0.0036	65,100
11 Nov 2022	0.0078	0.0078	0.0040	0.0040	0.0040	400
10 Nov 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
09 Nov 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
08 Nov 2022	0.0049	0.0089	0.0041	0.0041	0.0041	115,932
07 Nov 2022	0.0040	0.0044	0.0022	0.0040	0.0040	587,490
04 Nov 2022	0.0018	0.0048	0.0018	0.0048	0.0048	416,700
03 Nov 2022	0.0025	0.0027	0.0018	0.0018	0.0018	238,626
02 Nov 2022	0.0025	0.0025	0.0025	0.0025	0.0025	-
01 Nov 2022	0.0028	0.0028	0.0025	0.0025	0.0025	51,808
31 Oct 2022	0.0028	0.0028	0.0025	0.0026	0.0026	12,098
28 Oct 2022	0.0031	0.0031	0.0021	0.0029	0.0029	10,220
27 Oct 2022	0.0031	0.0031	0.0031	0.0031	0.0031	-
26 Oct 2022	0.0031	0.0031	0.0031	0.0031	0.0031	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6722+0.0048(+0.72%)

ASX 2007,015.60+60.20(+0.87%)

OIL70.78+1.11(+1.59%)

GOLD1,962.40+21.30(+1.10%)

Bitcoin AUD42,334.15+428.59(+1.02%)

Get our best money-saving hacks and pro tips now

China Teletech Holding, Inc. (CNCT)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6722
+0.0048(+0.72%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
70.78
+1.11(+1.59%)

GOLD
1,962.40
+21.30(+1.10%)

Bitcoin AUD
42,334.15
+428.59(+1.02%)