Coin Citadel (CCTL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0001

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Apr 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	203,182
Apr 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,011,000
Apr 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,000
Apr 15, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	1,645,893
Apr 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	360,163
Apr 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	76,428
Apr 09, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	24,000
Apr 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	30,000
Apr 05, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	72,113
Apr 04, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,115,623
Apr 03, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	9,500
Apr 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	80,000
Apr 01, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	641,700
Mar 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,200
Mar 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Mar 26, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,000,000
Mar 25, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	3,019,538
Mar 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	299,000
Mar 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	80,000
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 19, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	1,227,049
Mar 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	13,000
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	650,000
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,955,109
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	49,500
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	42,000
Mar 08, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	5,500,000
Mar 07, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,117,500
Mar 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	290,000
Mar 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	111,035
Mar 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	95,750
Mar 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	20,347
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	116,450
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	49,900
Feb 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	236,000
Feb 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	65,000
Feb 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	800,000
Feb 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	20,000
Feb 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	24,664
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	72,311
Feb 16, 2024	0.0003	0.0003	0.0001	0.0001	0.0001	187,602
Feb 15, 2024	0.0001	0.0003	0.0001	0.0003	0.0003	135,000
Feb 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	19,000
Feb 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	89,169
Feb 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	12,399
Feb 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	12,250
Feb 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	559,457
Feb 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	200,000
Feb 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	180,000
Feb 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	186,449
Feb 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	249,000
Feb 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	145,700
Jan 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	101,000
Jan 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	203,654
Jan 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	125,000
Jan 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	700,000
Jan 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	190,471
Jan 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	13,000
Jan 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	105,000
Jan 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	45,000
Jan 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Jan 08, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	270,062
Jan 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	301,111
Jan 04, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jan 03, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jan 02, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	123,333
Dec 29, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	639,330
Dec 28, 2023	0.0001	0.0003	0.0001	0.0001	0.0001	2,838,000
Dec 27, 2023	0.0001	0.0002	0.0001	0.0001	0.0001	1,895,750
Dec 26, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	199,838
Dec 22, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	11,666
Dec 21, 2023	0.0001	0.0002	0.0001	0.0001	0.0001	108,900
Dec 20, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	316,500
Dec 19, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,353,197
Dec 18, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	2,069,485
Dec 15, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,152,612
Dec 14, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	387,142
Dec 13, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,831,374
Dec 12, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	1,000,000
Dec 11, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	70,500
Dec 08, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	712,670
Dec 07, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	4,286,250
Dec 06, 2023	0.0002	0.0003	0.0001	0.0001	0.0001	12,226,533
Dec 05, 2023	0.0001	0.0003	0.0001	0.0003	0.0003	1,551,650
Dec 04, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	53,000
Dec 01, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	175,900
Nov 30, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	300,749
Nov 29, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	72,000
Nov 28, 2023	0.0001	0.0002	0.0001	0.0001	0.0001	957,423
Nov 27, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	116,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,356.46+2,494.59(+2.91%)

Coin Citadel (CCTL)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,356.46
+2,494.59(+2.91%)