COMPETITIVE TECHNOLOGIES $0.26

up +0.03


23/5/2013 01:23 PM  |  OTC : CTTC  |  Industries : Real Estate and Rental and Leasing / Lessors of Nonfinancial Intangible Assets (except Copyrighted Works)
Type:

CTTC historical data

Date Open High Low Close Volume
12/27/2012 0.55 0.58 0.47 0.58 100
12/26/2012 0.63 0.63 0.63 0.63 0
12/24/2012 0.40 0.63 0.40 0.63 228
12/21/2012 0.40 0.55 0.40 0.55 261
12/20/2012 0.52 0.55 0.52 0.55 141
12/19/2012 0.51 0.55 0.51 0.55 31
12/18/2012 0.51 0.51 0.51 0.51 5
12/17/2012 0.47 0.55 0.47 0.53 443
12/14/2012 0.52 0.64 0.52 0.64 118
12/13/2012 0.51 0.51 0.51 0.51 40
12/12/2012 0.51 0.60 0.50 0.60 137
12/11/2012 0.60 0.60 0.60 0.60 10
12/10/2012 0.60 0.60 0.51 0.60 19
12/7/2012 0.47 0.47 0.47 0.47 10
12/6/2012 0.52 0.60 0.51 0.55 110
12/5/2012 0.52 0.64 0.52 0.64 63
12/4/2012 0.65 0.65 0.65 0.65 0
12/3/2012 0.52 0.65 0.52 0.65 54
11/30/2012 0.65 0.65 0.65 0.65 0
11/29/2012 0.56 0.65 0.50 0.65 429
11/28/2012 0.59 0.59 0.59 0.59 29
11/27/2012 0.59 0.70 0.59 0.63 18
11/26/2012 0.65 0.65 0.56 0.63 66
11/23/2012 0.70 0.70 0.68 0.68 25
11/21/2012 0.67 0.67 0.67 0.67 36
11/20/2012 0.60 0.77 0.60 0.77 101
11/19/2012 0.66 0.75 0.66 0.70 149
11/16/2012 0.70 0.77 0.56 0.70 150
11/15/2012 0.59 0.76 0.59 0.70 857
11/14/2012 0.65 0.65 0.64 0.64 5
11/13/2012 0.63 0.65 0.62 0.65 233
11/12/2012 0.63 0.63 0.56 0.59 133
11/9/2012 0.61 0.65 0.61 0.65 67
11/8/2012 0.62 0.62 0.62 0.62 100
11/7/2012 0.62 0.77 0.61 0.65 24
11/6/2012 0.70 0.70 0.70 0.70 10
11/5/2012 0.58 0.68 0.58 0.68 147
11/2/2012 0.63 0.63 0.59 0.59 97
11/1/2012 0.59 0.63 0.59 0.63 469
10/31/2012 0.57 0.62 0.57 0.62 74
10/26/2012 0.52 0.56 0.52 0.55 164
10/25/2012 0.50 0.52 0.48 0.52 87
10/24/2012 0.52 0.52 0.52 0.52 0
10/23/2012 0.46 0.52 0.46 0.52 27
10/22/2012 0.52 0.52 0.46 0.46 16
10/19/2012 0.52 0.52 0.43 0.43 39
10/18/2012 0.50 0.50 0.50 0.50 0
10/17/2012 0.51 0.51 0.38 0.50 477
10/16/2012 0.55 0.55 0.55 0.55 50
10/15/2012 0.50 0.60 0.45 0.60 187
10/12/2012 0.45 0.55 0.40 0.53 351
10/11/2012 0.45 0.55 0.45 0.55 145
10/10/2012 0.60 0.60 0.45 0.52 278
10/9/2012 0.35 0.60 0.35 0.55 126
10/8/2012 0.60 0.62 0.45 0.62 545
10/5/2012 0.51 0.60 0.51 0.60 115
10/4/2012 0.56 0.62 0.50 0.62 490
10/3/2012 0.54 0.55 0.50 0.55 108
10/2/2012 0.57 0.67 0.50 0.67 185
10/1/2012 0.57 0.67 0.57 0.57 102
9/28/2012 0.59 0.67 0.59 0.67 220
9/27/2012 0.50 0.65 0.50 0.65 168
9/26/2012 0.59 0.59 0.59 0.59 34
9/25/2012 0.60 0.60 0.55 0.59 156
9/24/2012 0.44 0.60 0.44 0.60 321
9/21/2012 0.65 0.66 0.44 0.51 643
9/20/2012 0.69 0.69 0.65 0.69 88
9/19/2012 0.71 0.71 0.70 0.70 35
9/18/2012 0.70 0.70 0.69 0.69 116
9/17/2012 0.69 0.69 0.69 0.69 3
9/14/2012 0.70 0.72 0.69 0.69 60
9/13/2012 0.69 0.70 0.69 0.70 30
9/12/2012 0.80 0.80 0.75 0.75 17
9/11/2012 0.74 0.76 0.74 0.76 15
9/10/2012 0.74 0.80 0.69 0.80 77
9/7/2012 0.76 0.80 0.76 0.80 42
9/6/2012 0.80 0.83 0.74 0.76 282
9/5/2012 0.68 0.85 0.68 0.85 237
9/4/2012 0.75 0.85 0.75 0.85 87
8/31/2012 0.75 0.85 0.75 0.85 83
8/30/2012 0.69 0.80 0.69 0.80 7
8/29/2012 0.82 0.82 0.75 0.75 33
8/28/2012 0.90 0.90 0.75 0.80 283
8/27/2012 0.65 0.90 0.65 0.90 121
8/24/2012 0.94 0.95 0.75 0.90 170
8/23/2012 0.75 0.85 0.75 0.75 83
8/22/2012 0.75 0.80 0.75 0.80 44
8/21/2012 0.80 0.80 0.75 0.75 18
8/20/2012 0.80 0.90 0.80 0.90 28
8/17/2012 0.75 0.80 0.68 0.79 62
8/16/2012 0.90 0.90 0.90 0.90 2
8/15/2012 0.72 0.90 0.72 0.81 140
8/14/2012 0.72 0.90 0.72 0.90 12
8/13/2012 0.90 0.90 0.90 0.90 43
8/10/2012 0.77 0.94 0.71 0.94 124
8/9/2012 0.80 0.90 0.65 0.90 222
8/8/2012 0.92 0.92 0.75 0.86 13
8/7/2012 0.65 0.94 0.56 0.90 121
8/6/2012 0.92 0.95 0.66 0.95 58
8/3/2012 0.85 0.85 0.85 0.85 0
Marketplace
Trading Center