China Teletech Holding, Inc. (CNCT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0025

0.0000

(0.00%)

At close: 10:47AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 16, 2024	0.0021	0.0025	0.0021	0.0025	0.0025	5,100
Apr 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 12, 2024	0.0011	0.0040	0.0011	0.0040	0.0040	21,250
Apr 11, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	2,390
Apr 10, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 09, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 08, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 05, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 04, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 03, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 02, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	888
Apr 01, 2024	0.0012	0.0026	0.0012	0.0025	0.0025	3,517
Mar 28, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 27, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 26, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 25, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	4,000
Mar 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	184
Mar 21, 2024	0.0021	0.0021	0.0013	0.0013	0.0013	30,000
Mar 20, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Mar 19, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Mar 18, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	10,000
Mar 15, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	150
Mar 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 07, 2024	0.0028	0.0040	0.0028	0.0040	0.0040	43,672
Mar 06, 2024	0.0032	0.0047	0.0032	0.0040	0.0040	44,547
Mar 05, 2024	0.0016	0.0037	0.0012	0.0026	0.0026	248,300
Mar 04, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	130
Mar 01, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Feb 29, 2024	0.0015	0.0019	0.0015	0.0019	0.0019	1,500
Feb 28, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Feb 27, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Feb 26, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	100
Feb 23, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	3,000
Feb 22, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	200,000
Feb 21, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	300
Feb 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,500
Feb 16, 2024	0.0018	0.0019	0.0017	0.0019	0.0019	78,200
Feb 15, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,000
Feb 14, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 13, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	30,000
Feb 12, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Feb 09, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	10,150
Feb 08, 2024	0.0012	0.0021	0.0011	0.0021	0.0021	150,100
Feb 07, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Feb 06, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Feb 05, 2024	0.0021	0.0021	0.0016	0.0016	0.0016	35,650
Feb 02, 2024	0.0021	0.0021	0.0012	0.0012	0.0012	431,500
Feb 01, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jan 31, 2024	0.0013	0.0021	0.0013	0.0021	0.0021	5,120
Jan 30, 2024	0.0030	0.0030	0.0018	0.0018	0.0018	11,037
Jan 29, 2024	0.0012	0.0031	0.0012	0.0031	0.0031	1,107
Jan 26, 2024	0.0026	0.0026	0.0022	0.0022	0.0022	35,988
Jan 25, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	522
Jan 23, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	1,000
Jan 22, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Jan 19, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	20,002
Jan 18, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	198
Jan 17, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 16, 2024	0.0030	0.0032	0.0030	0.0032	0.0032	46,003
Jan 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	2,050
Jan 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 09, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,000
Jan 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	184
Jan 02, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,100
Dec 29, 2023	0.0025	0.0025	0.0025	0.0025	0.0025	273
Dec 28, 2023	0.0023	0.0023	0.0023	0.0023	0.0023	1,030
Dec 27, 2023	0.0033	0.0033	0.0033	0.0033	0.0033	100
Dec 26, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	285
Dec 22, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	23,000
Dec 21, 2023	0.0034	0.0034	0.0034	0.0034	0.0034	-
Dec 20, 2023	0.0034	0.0034	0.0034	0.0034	0.0034	-
Dec 19, 2023	0.0034	0.0034	0.0034	0.0034	0.0034	110
Dec 18, 2023	0.0035	0.0035	0.0030	0.0034	0.0034	12,140
Dec 15, 2023	0.0034	0.0034	0.0034	0.0034	0.0034	200
Dec 14, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 13, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	300
Dec 12, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Dec 11, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 08, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 07, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	500
Dec 06, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	10,345
Dec 05, 2023	0.0025	0.0029	0.0025	0.0029	0.0029	10,376
Dec 04, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	201
Dec 01, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7327+0.0004(+0.05%)

CRUDE OIL83.94+0.37(+0.44%)

Bitcoin CAD88,046.00+798.34(+0.92%)

China Teletech Holding, Inc. (CNCT)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7327
+0.0004(+0.05%)

CRUDE OIL
83.94
+0.37(+0.44%)

Bitcoin CAD
88,046.00
+798.34(+0.92%)