Australia markets close in 46 minutes

China Teletech Holding, Inc. (CNCT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00220.0000 (0.00%)
At close: 10:36AM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.00220.00220.00220.00220.0022-
27 Nov 20230.00220.00220.00220.00220.00221,500
24 Nov 20230.00220.00220.00220.00220.00221,000
22 Nov 20230.00250.00250.00250.00250.0025-
21 Nov 20230.00250.00250.00250.00250.0025100
20 Nov 20230.00220.00220.00220.00220.0022-
17 Nov 20230.00220.00220.00220.00220.00225,015
16 Nov 20230.00220.00300.00220.00220.002224,120
15 Nov 20230.00220.00220.00220.00220.00221,011
14 Nov 20230.00220.00220.00220.00220.0022250
13 Nov 20230.00220.00220.00220.00220.0022-
10 Nov 20230.00220.00220.00220.00220.0022-
09 Nov 20230.00220.00220.00220.00220.00225,270
08 Nov 20230.00220.00220.00220.00220.00221,000
07 Nov 20230.00220.00220.00220.00220.00224,050
06 Nov 20230.00280.00280.00210.00260.00263,960,549
03 Nov 20230.00370.00370.00370.00370.0037456
02 Nov 20230.00370.00370.00370.00370.0037100
01 Nov 20230.00370.00370.00370.00370.0037350
31 Oct 20230.00440.00440.00440.00440.0044-
30 Oct 20230.00440.00440.00440.00440.0044-
27 Oct 20230.00240.00500.00240.00440.004450,350
26 Oct 20230.00290.00290.00290.00290.0029-
25 Oct 20230.00290.00290.00290.00290.0029-
24 Oct 20230.00290.00290.00290.00290.0029250
23 Oct 20230.00280.00280.00280.00280.0028-
20 Oct 20230.00280.00280.00280.00280.0028-
19 Oct 20230.00280.00280.00280.00280.0028550
18 Oct 20230.00390.00390.00390.00390.0039-
17 Oct 20230.00390.00390.00390.00390.0039-
16 Oct 20230.00390.00390.00390.00390.00392,000
13 Oct 20230.00280.00280.00280.00280.0028-
12 Oct 20230.00280.00280.00280.00280.0028-
11 Oct 20230.00280.00280.00280.00280.0028530
10 Oct 20230.00280.00280.00280.00280.0028-
09 Oct 20230.00280.00280.00280.00280.002831,161
06 Oct 20230.00390.00390.00280.00280.002822,465
05 Oct 20230.00500.00500.00500.00500.0050-
04 Oct 20230.00490.00500.00490.00500.0050109,501
03 Oct 20230.00270.00270.00270.00270.0027128
02 Oct 20230.00520.00520.00520.00520.0052-
29 Sept 20230.00520.00520.00520.00520.0052-
28 Sept 20230.00520.00520.00520.00520.0052-
27 Sept 20230.00520.00520.00520.00520.0052-
26 Sept 20230.00520.00520.00520.00520.0052-
25 Sept 20230.00410.00520.00240.00520.0052130,001
22 Sept 20230.00410.00410.00410.00410.0041-
21 Sept 20230.00410.00410.00410.00410.0041-
20 Sept 20230.00410.00410.00410.00410.0041-
19 Sept 20230.00410.00410.00410.00410.0041406
18 Sept 20230.00460.00460.00460.00460.00461,061
15 Sept 20230.00410.00410.00410.00410.00414,000
14 Sept 20230.00530.00530.00530.00530.0053-
13 Sept 20230.00530.00530.00530.00530.0053-
12 Sept 20230.00530.00530.00530.00530.0053-
11 Sept 20230.00530.00530.00530.00530.0053-
08 Sept 20230.00530.00530.00530.00530.0053-
07 Sept 20230.00530.00530.00530.00530.0053-
06 Sept 20230.00530.00530.00530.00530.005331,400
05 Sept 20230.00230.00410.00230.00410.0041177,600
01 Sept 20230.00410.00410.00410.00410.0041126,667
31 Aug 20230.00320.00320.00320.00320.0032-
30 Aug 20230.00320.00320.00320.00320.0032-
29 Aug 20230.00230.00320.00230.00320.00329,165
28 Aug 20230.00230.00230.00230.00230.0023-
25 Aug 20230.00230.00230.00230.00230.00232,800
24 Aug 20230.00290.00290.00290.00290.0029-
23 Aug 20230.00290.00290.00290.00290.0029-
22 Aug 20230.00350.00350.00230.00290.002921,310
21 Aug 20230.00350.00350.00270.00270.002712,261
18 Aug 20230.00270.00370.00230.00370.003747,182
17 Aug 20230.00420.00420.00310.00310.003154,884
16 Aug 20230.00310.00310.00310.00310.0031-
15 Aug 20230.00310.00310.00310.00310.0031-
14 Aug 20230.00310.00310.00310.00310.0031-
11 Aug 20230.00310.00310.00310.00310.0031160
10 Aug 20230.00320.00550.00310.00350.0035286,930
09 Aug 20230.00570.00570.00570.00570.0057-
08 Aug 20230.00300.00570.00300.00570.005746,666
07 Aug 20230.00590.00590.00590.00590.00593,333
04 Aug 20230.00500.00590.00480.00590.0059260,000
03 Aug 20230.00510.00510.00510.00510.005144,700
02 Aug 20230.00300.00300.00300.00300.0030668
01 Aug 20230.00290.00290.00290.00290.0029-
31 July 20230.00280.00290.00280.00290.002936,900
28 July 20230.00440.00490.00290.00290.002970,097
27 July 20230.00490.00490.00390.00390.003960,100
26 July 20230.00420.00420.00420.00420.0042500
25 July 20230.00230.00490.00230.00370.0037265,000
24 July 20230.00360.00500.00230.00230.0023116,100
21 July 20230.00230.00230.00230.00230.002310,000
20 July 20230.00510.00510.00510.00510.0051100,000
19 July 20230.00550.00560.00550.00560.0056150,600
18 July 20230.00320.00580.00320.00570.0057167,000
17 July 20230.00350.00350.00350.00350.0035200
14 July 20230.00570.00570.00410.00410.0041181,179
13 July 20230.00430.00590.00430.00590.005924,830
12 July 20230.00570.00590.00420.00570.0057112,500
11 July 20230.00590.00670.00500.00500.0050361,650
10 July 20230.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...