Australia markets open in 4 hours 40 minutes

China Teletech Holding, Inc. (CNCT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00320.0000 (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
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.00220.00320.00320.00320.00325
20 Mar 20230.00190.00190.00190.00190.0019-
17 Mar 20230.00190.00190.00190.00190.0019-
16 Mar 20230.00190.00190.00190.00190.0019-
15 Mar 20230.00190.00190.00190.00190.0019-
14 Mar 20230.00190.00190.00190.00190.0019-
13 Mar 20230.00190.00190.00190.00190.0019-
10 Mar 20230.00160.00220.00160.00190.001965,233
09 Mar 20230.00210.00220.00210.00220.002220,000
08 Mar 20230.00190.00190.00160.00160.0016200,000
07 Mar 20230.00160.00190.00160.00190.00191,200
06 Mar 20230.00160.00160.00160.00160.0016-
03 Mar 20230.00210.00210.00160.00160.001658,319
02 Mar 20230.00160.00160.00160.00160.0016-
01 Mar 20230.00160.00160.00160.00160.0016100
28 Feb 20230.00190.00210.00160.00190.001975,167
27 Feb 20230.00160.00160.00160.00160.00161,061
24 Feb 20230.00160.00160.00160.00160.00162,034
23 Feb 20230.00170.00170.00170.00170.0017-
22 Feb 20230.00170.00170.00170.00170.0017-
21 Feb 20230.00170.00170.00170.00170.0017-
17 Feb 20230.00170.00170.00170.00170.0017-
16 Feb 20230.00230.00230.00170.00170.0017322,017
15 Feb 20230.00210.00210.00210.00210.0021300
14 Feb 20230.00200.00200.00200.00200.0020-
13 Feb 20230.00200.00200.00200.00200.002021,000
10 Feb 20230.00250.00250.00250.00250.0025-
09 Feb 20230.00250.00250.00250.00250.0025-
08 Feb 20230.00250.00250.00250.00250.0025-
07 Feb 20230.00250.00250.00250.00250.0025-
06 Feb 20230.00280.00280.00250.00250.002546,636
03 Feb 20230.00210.00210.00200.00200.0020370,180
02 Feb 20230.00280.00280.00280.00280.0028-
01 Feb 20230.00280.00280.00280.00280.0028-
31 Jan 20230.00280.00280.00280.00280.0028-
30 Jan 20230.00280.00280.00280.00280.0028110,147
27 Jan 20230.00230.00230.00230.00230.0023-
26 Jan 20230.00280.00290.00180.00230.0023117,347
25 Jan 20230.00250.00250.00250.00250.002515,000
24 Jan 20230.00260.00260.00260.00260.0026500
23 Jan 20230.00300.00300.00300.00300.003020,090
20 Jan 20230.00300.00300.00300.00300.00302,000
19 Jan 20230.00200.00200.00200.00200.002011,100
18 Jan 20230.00330.00330.00300.00300.003069,924
17 Jan 20230.00270.00330.00200.00330.0033172,000
13 Jan 20230.00330.00330.00210.00270.00272,250
12 Jan 20230.00200.00200.00200.00200.002075,000
11 Jan 20230.00330.00330.00210.00210.002120,000
10 Jan 20230.00270.00270.00270.00270.002710,000
09 Jan 20230.00250.00250.00250.00250.0025-
06 Jan 20230.00250.00250.00250.00250.0025-
05 Jan 20230.00250.00250.00250.00250.0025-
04 Jan 20230.00250.00250.00250.00250.002550,000
03 Jan 20230.00200.00200.00200.00200.0020-
30 Dec 20220.00200.00200.00200.00200.0020300
29 Dec 20220.00300.00330.00180.00180.001815,392
28 Dec 20220.00270.00300.00260.00300.0030147,000
27 Dec 20220.00200.00200.00200.00200.002053,341
23 Dec 20220.00260.00260.00260.00260.0026-
22 Dec 20220.00260.00260.00260.00260.0026-
21 Dec 20220.00260.00260.00260.00260.0026954
20 Dec 20220.00210.00210.00210.00210.0021-
19 Dec 20220.00280.00280.00210.00210.0021160,064
16 Dec 20220.00300.00300.00260.00260.002677,660
15 Dec 20220.00260.00260.00260.00260.002610,000
14 Dec 20220.00360.00360.00270.00270.00276,000
13 Dec 20220.00260.00260.00260.00260.0026140
12 Dec 20220.00260.00270.00260.00270.0027204,200
09 Dec 20220.00300.00300.00300.00300.003047,195
08 Dec 20220.00370.00370.00370.00370.00372,000
07 Dec 20220.00450.00450.00450.00450.0045150
06 Dec 20220.00330.00380.00330.00380.003867,621
05 Dec 20220.00350.00360.00260.00320.0032106,809
02 Dec 20220.00300.00330.00280.00330.0033352,885
01 Dec 20220.00260.00260.00220.00220.0022190,000
30 Nov 20220.00280.00280.00280.00280.0028501
29 Nov 20220.00500.00500.00500.00500.0050-
28 Nov 20220.00500.00500.00500.00500.0050-
25 Nov 20220.00500.00500.00500.00500.0050-
23 Nov 20220.00500.00500.00500.00500.0050100
22 Nov 20220.00260.00260.00260.00260.0026-
21 Nov 20220.00260.00260.00260.00260.0026433
18 Nov 20220.00240.00240.00240.00240.0024-
17 Nov 20220.00680.00680.00240.00240.002415,000
16 Nov 20220.00380.00410.00380.00380.0038315,000
15 Nov 20220.00310.00500.00250.00250.00252,068,100
14 Nov 20220.00420.00590.00360.00360.003665,100
11 Nov 20220.00780.00780.00400.00400.0040400
10 Nov 20220.00410.00410.00410.00410.0041-
09 Nov 20220.00410.00410.00410.00410.0041-
08 Nov 20220.00490.00890.00410.00410.0041115,932
07 Nov 20220.00400.00440.00220.00400.0040587,490
04 Nov 20220.00180.00480.00180.00480.0048416,700
03 Nov 20220.00250.00270.00180.00180.0018238,626
02 Nov 20220.00250.00250.00250.00250.0025-
01 Nov 20220.00280.00280.00250.00250.002551,808
31 Oct 20220.00280.00280.00250.00260.002612,098
28 Oct 20220.00310.00310.00210.00290.002910,220
27 Oct 20220.00310.00310.00310.00310.0031-
26 Oct 20220.00310.00310.00310.00310.0031-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...