STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

CTR Investments & Consulting, Inc. (CIVX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0005

0.0000

(0.00%)

As of 12:07PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0003	0.0005	0.0005	0.0005	0.0005	6,993,300
Apr 26, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	15,900,000
Apr 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	238,757
Apr 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 16, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,251,000
Apr 15, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	21,200
Apr 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,710,000
Apr 11, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	22,199
Apr 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,600
Apr 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000
Apr 03, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,000,000
Apr 02, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 01, 2024	0.0001	0.0003	0.0001	0.0002	0.0002	2,521,200
Mar 28, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Mar 27, 2024	0.0001	0.0003	0.0001	0.0003	0.0003	2,313,120
Mar 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Mar 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,000,000
Mar 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	407,650
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,000
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,000
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 04, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	6,000,000
Mar 01, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	3,005,000
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	8,778,344
Feb 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	400,000
Feb 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	947,700
Feb 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	104,266
Feb 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,100
Feb 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	18,816
Jan 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,077,621
Jan 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,060,000
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	19,046,105
Jan 23, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	2,375,000
Jan 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 19, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	24,510,000
Jan 18, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	545,400
Jan 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jan 16, 2024	0.0003	0.0003	0.0001	0.0002	0.0002	44,890,405
Jan 12, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jan 11, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	86,000
Jan 10, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 09, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	12,573,434
Jan 08, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	15,000
Jan 05, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	4,501,000
Jan 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 03, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	13,780
Jan 02, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,063
Dec 29, 2023	0.0001	0.0003	0.0001	0.0002	0.0002	5,674,295
Dec 28, 2023	0.0002	0.0002	0.0001	0.0002	0.0002	525,000
Dec 27, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 26, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	264,500
Dec 22, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Dec 21, 2023	0.0002	0.0002	0.0001	0.0002	0.0002	1,616,800
Dec 20, 2023	0.0001	0.0002	0.0001	0.0002	0.0002	2,551,000
Dec 19, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Dec 18, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	30,000
Dec 15, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	1,050,000
Dec 14, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	2,400,000
Dec 13, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Dec 12, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Dec 11, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Dec 08, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Dec 07, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	27,700
Dec 06, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	50,000
Dec 05, 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,816.65-194.97(-0.89%)

S&P 5005,070.83-45.34(-0.89%)

DOW38,016.81-369.28(-0.96%)

CAD/USD0.7268-0.0054(-0.74%)

CRUDE OIL81.75-0.88(-1.06%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

CTR Investments & Consulting, Inc. (CIVX)

S&P/TSX
21,816.65
-194.97(-0.89%)

S&P 500
5,070.83
-45.34(-0.89%)

DOW
38,016.81
-369.28(-0.96%)

CAD/USD
0.7268
-0.0054(-0.74%)

CRUDE OIL
81.75
-0.88(-1.06%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)