Converge Technology Solutions Corp. (CTSDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 477 |
| May 02, 2024 | 3.8780 | 3.8780 | 3.8400 | 3.8600 | 3.8600 | 8,600 |
| May 01, 2024 | 3.8550 | 3.8550 | 3.7800 | 3.8000 | 3.8000 | 23,800 |
| Apr 30, 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 15,800 |
| Apr 29, 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 24,200 |
| Apr 26, 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 23,200 |
| Apr 25, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 11,900 |
| Apr 24, 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 14,600 |
| Apr 23, 2024 | 4.1960 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 11,300 |
| Apr 22, 2024 | 3.9900 | 4.1660 | 3.9900 | 4.1550 | 4.1550 | 10,600 |
| Apr 19, 2024 | 3.7500 | 3.9400 | 3.7500 | 3.9400 | 3.9400 | 1,500 |
| Apr 18, 2024 | 3.8700 | 3.9700 | 3.8700 | 3.9020 | 3.9020 | 5,400 |
| Apr 17, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 6,500 |
| Apr 16, 2024 | 3.9320 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 27,400 |
| Apr 15, 2024 | 3.8700 | 3.9350 | 3.8460 | 3.8600 | 3.8600 | 45,800 |
| Apr 12, 2024 | 4.1800 | 4.1800 | 3.8630 | 3.8750 | 3.8750 | 12,000 |
| Apr 11, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 32,400 |
| Apr 10, 2024 | 3.8000 | 3.9690 | 3.8000 | 3.9400 | 3.9400 | 27,500 |
| Apr 09, 2024 | 4.1160 | 4.1750 | 4.1160 | 4.1500 | 4.1500 | 9,800 |
| Apr 08, 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 6,800 |
| Apr 05, 2024 | 4.1300 | 4.1400 | 4.1300 | 4.1400 | 4.1400 | 30,900 |
| Apr 04, 2024 | 4.2540 | 4.2540 | 4.1300 | 4.1300 | 4.1300 | 3,900 |
| Apr 03, 2024 | 4.3040 | 4.3040 | 4.3000 | 4.3000 | 4.3000 | 12,200 |
| Apr 02, 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3300 | 4.3300 | 36,000 |
| Apr 01, 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1500 | 4.1500 | 17,000 |
| Mar 28, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 9,800 |
| Mar 27, 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 9,300 |
| Mar 26, 2024 | 4.1440 | 4.2500 | 4.1440 | 4.2380 | 4.2380 | 19,400 |
| Mar 25, 2024 | 4.2100 | 4.2200 | 4.1700 | 4.1700 | 4.1700 | 7,200 |
| Mar 22, 2024 | 4.2380 | 4.2380 | 4.1650 | 4.1650 | 4.1650 | 24,700 |
| Mar 21, 2024 | 4.0900 | 4.3250 | 4.0900 | 4.2980 | 4.2980 | 49,400 |
| Mar 20, 2024 | 4.3200 | 4.3200 | 4.1820 | 4.2900 | 4.2900 | 58,300 |
| Mar 19, 2024 | 4.2910 | 4.3300 | 4.2910 | 4.3200 | 4.3200 | 71,300 |
| Mar 18, 2024 | 4.2720 | 4.3460 | 4.2720 | 4.3320 | 4.3320 | 60,300 |
| Mar 15, 2024 | 4.4250 | 4.4380 | 4.2350 | 4.2590 | 4.2590 | 44,800 |
| Mar 14, 2024 | 4.3900 | 4.4400 | 4.3810 | 4.4250 | 4.4250 | 31,000 |
| Mar 13, 2024 | 4.2500 | 4.4000 | 4.2500 | 4.3500 | 4.3500 | 49,900 |
| Mar 12, 2024 | 4.1400 | 4.2180 | 4.1400 | 4.2180 | 4.2180 | 15,700 |
| Mar 11, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 143,900 |
| Mar 11, 2024 | 0.007 Dividend | |||||
| Mar 08, 2024 | 3.9900 | 4.0100 | 3.9600 | 4.0100 | 4.0030 | 89,100 |
| Mar 07, 2024 | 3.8200 | 3.9140 | 3.8100 | 3.8900 | 3.8832 | 46,800 |
| Mar 06, 2024 | 3.6300 | 3.8400 | 3.6300 | 3.8400 | 3.8333 | 81,000 |
| Mar 05, 2024 | 3.6900 | 3.6900 | 3.5900 | 3.5900 | 3.5837 | 26,400 |
| Mar 04, 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8600 | 3.8533 | 26,500 |
| Mar 01, 2024 | 3.7250 | 3.7600 | 3.7250 | 3.7600 | 3.7534 | 3,500 |
| Feb 29, 2024 | 3.5600 | 3.7760 | 3.5600 | 3.7700 | 3.7634 | 38,400 |
| Feb 28, 2024 | 3.7500 | 3.7500 | 3.5600 | 3.5600 | 3.5538 | 8,300 |
| Feb 27, 2024 | 3.7400 | 3.7700 | 3.7400 | 3.7500 | 3.7435 | 13,200 |
| Feb 26, 2024 | 3.4500 | 3.6400 | 3.4500 | 3.6290 | 3.6227 | 14,800 |
| Feb 23, 2024 | 3.1200 | 3.4600 | 3.1000 | 3.4500 | 3.4440 | 27,500 |
| Feb 22, 2024 | 3.3360 | 3.3360 | 3.3140 | 3.3140 | 3.3082 | 7,400 |
| Feb 21, 2024 | 3.3780 | 3.3780 | 3.3700 | 3.3750 | 3.3691 | 37,100 |
| Feb 20, 2024 | 3.1100 | 3.3720 | 3.1100 | 3.3260 | 3.3202 | 15,700 |
| Feb 16, 2024 | 3.4300 | 3.4360 | 3.3800 | 3.3800 | 3.3741 | 6,800 |
| Feb 15, 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3442 | 5,400 |
| Feb 14, 2024 | 3.3400 | 3.3520 | 3.3300 | 3.3300 | 3.3242 | 10,200 |
| Feb 13, 2024 | 3.3300 | 3.3420 | 3.3100 | 3.3220 | 3.3162 | 39,000 |
| Feb 12, 2024 | 3.2200 | 3.4700 | 3.2200 | 3.3700 | 3.3641 | 133,900 |
| Feb 09, 2024 | 3.3200 | 3.4800 | 3.3200 | 3.4200 | 3.4140 | 83,000 |
| Feb 08, 2024 | 3.4700 | 3.4700 | 3.2700 | 3.2700 | 3.2643 | 59,800 |
| Feb 07, 2024 | 3.4850 | 3.5000 | 3.4800 | 3.4800 | 3.4739 | 16,200 |
| Feb 06, 2024 | 3.4820 | 3.5040 | 3.4700 | 3.5040 | 3.4979 | 9,300 |
| Feb 05, 2024 | 3.5300 | 3.5300 | 3.4420 | 3.4420 | 3.4360 | 19,500 |
| Feb 02, 2024 | 3.5820 | 3.6000 | 3.5820 | 3.6000 | 3.5937 | 30,200 |
| Feb 01, 2024 | 3.6900 | 3.6900 | 3.4020 | 3.5320 | 3.5258 | 10,200 |
| Jan 31, 2024 | 3.4440 | 3.4440 | 3.4200 | 3.4220 | 3.4160 | 3,100 |
| Jan 30, 2024 | 3.1500 | 3.5550 | 3.1500 | 3.5200 | 3.5139 | 261,900 |
| Jan 29, 2024 | 3.0320 | 3.0800 | 3.0320 | 3.0800 | 3.0746 | 22,700 |
| Jan 26, 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | 3.0547 | 15,900 |
| Jan 25, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9249 | 20,800 |
| Jan 24, 2024 | 2.9510 | 2.9510 | 2.9300 | 2.9300 | 2.9249 | 34,600 |
| Jan 23, 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8630 | 5,200 |
| Jan 22, 2024 | 2.8900 | 2.9220 | 2.8680 | 2.8680 | 2.8630 | 33,800 |
| Jan 19, 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8500 | 2.8450 | 22,300 |
| Jan 18, 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7552 | 6,500 |
| Jan 17, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8251 | 13,200 |
| Jan 16, 2024 | 2.7900 | 2.8150 | 2.7600 | 2.7600 | 2.7552 | 16,500 |
| Jan 12, 2024 | 2.9590 | 2.9590 | 2.9500 | 2.9500 | 2.9449 | 7,800 |
| Jan 11, 2024 | 2.9340 | 2.9380 | 2.9320 | 2.9380 | 2.9329 | 17,700 |
| Jan 10, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0047 | 42,600 |
| Jan 09, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0047 | 3,100 |
| Jan 08, 2024 | 3.1250 | 3.1250 | 3.0950 | 3.0950 | 3.0896 | 47,100 |
| Jan 05, 2024 | 3.1000 | 3.1600 | 3.0400 | 3.0700 | 3.0646 | 29,500 |
| Jan 04, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0047 | 6,400 |
| Jan 03, 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9800 | 2.9748 | 28,100 |
| Jan 02, 2024 | 3.1100 | 3.1100 | 3.0450 | 3.0500 | 3.0447 | 26,400 |
| Dec 29, 2023 | 3.1900 | 3.1900 | 3.1280 | 3.1280 | 3.1225 | 20,000 |
| Dec 28, 2023 | 3.0900 | 3.2030 | 3.0900 | 3.1630 | 3.1575 | 30,000 |
| Dec 27, 2023 | 3.0700 | 3.0700 | 3.0100 | 3.0100 | 3.0047 | 8,600 |
| Dec 26, 2023 | 3.0600 | 3.0700 | 3.0550 | 3.0700 | 3.0646 | 2,600 |
| Dec 22, 2023 | 3.1600 | 3.1600 | 3.1440 | 3.1500 | 3.1445 | 46,800 |
| Dec 21, 2023 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1465 | 9,600 |
| Dec 20, 2023 | 2.9500 | 3.1600 | 2.9500 | 3.1520 | 3.1465 | 25,500 |
| Dec 19, 2023 | 3.1260 | 3.1460 | 3.1100 | 3.1100 | 3.1046 | 7,000 |
| Dec 18, 2023 | 3.1300 | 3.1300 | 3.1080 | 3.1080 | 3.1026 | 9,500 |
| Dec 15, 2023 | 3.1400 | 3.1560 | 3.1300 | 3.1300 | 3.1245 | 17,600 |
| Dec 14, 2023 | 3.1600 | 3.1600 | 3.1400 | 3.1490 | 3.1435 | 18,600 |
| Dec 13, 2023 | 3.0000 | 3.0420 | 2.9100 | 2.9900 | 2.9848 | 70,500 |
| Dec 12, 2023 | 3.1700 | 3.1750 | 3.1500 | 3.1500 | 3.1445 | 23,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.