COMPETITIVE TECHNOLOGIES $0.24

up +0.03


22/5/2013 03:22 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
8/1/2012 0.97 0.97 0.89 0.89 27
7/31/2012 0.64 0.97 0.64 0.97 149
7/30/2012 0.94 1.03 0.80 0.98 233
7/27/2012 0.90 1.04 0.80 1.04 355
7/26/2012 0.80 0.91 0.80 0.89 69
7/25/2012 0.67 0.75 0.67 0.75 129
7/24/2012 0.65 0.65 0.63 0.63 64
7/23/2012 0.67 0.67 0.67 0.67 1
7/20/2012 0.70 0.70 0.70 0.70 30
7/19/2012 0.75 0.75 0.75 0.75 10
7/18/2012 0.70 0.70 0.70 0.70 23
7/17/2012 0.72 0.79 0.67 0.75 123
7/16/2012 0.90 0.90 0.70 0.70 121
7/13/2012 0.69 0.85 0.67 0.84 52
7/12/2012 0.65 0.65 0.65 0.65 29
7/11/2012 0.70 0.70 0.66 0.66 215
7/10/2012 0.70 0.70 0.70 0.70 10
7/9/2012 0.70 0.73 0.70 0.73 39
7/6/2012 0.70 0.73 0.70 0.73 56
7/5/2012 0.75 0.75 0.75 0.75 0
7/3/2012 0.70 0.75 0.70 0.75 159
7/2/2012 0.75 0.75 0.70 0.72 236
6/29/2012 0.72 0.76 0.72 0.76 116
6/28/2012 0.70 0.76 0.70 0.76 67
6/27/2012 0.76 0.85 0.70 0.85 210
6/26/2012 0.80 0.82 0.75 0.82 385
6/25/2012 0.73 0.81 0.73 0.78 174
6/22/2012 0.85 0.94 0.76 0.94 44
6/21/2012 0.80 0.84 0.77 0.84 105
6/20/2012 0.82 0.85 0.73 0.78 217
6/19/2012 0.80 0.94 0.72 0.94 306
6/18/2012 0.86 0.95 0.80 0.95 187
6/15/2012 0.85 0.86 0.80 0.86 223
6/14/2012 0.93 0.93 0.83 0.85 134
6/13/2012 0.91 1.07 0.91 1.00 114
6/12/2012 0.95 1.00 0.91 0.91 129
6/11/2012 1.04 1.05 0.95 1.05 146
6/8/2012 1.02 1.10 1.02 1.04 38
6/7/2012 1.10 1.23 0.95 1.23 24
6/6/2012 1.00 1.10 1.00 1.10 56
6/5/2012 1.00 1.00 1.00 1.00 25
6/4/2012 1.00 1.00 0.97 1.00 74
6/1/2012 1.13 1.15 0.95 1.15 172
5/31/2012 1.23 1.23 1.12 1.12 105
5/30/2012 1.15 1.24 1.13 1.18 362
5/29/2012 0.95 1.15 0.95 1.15 510
5/25/2012 1.04 1.04 0.95 0.95 139
5/24/2012 0.80 1.07 0.80 1.05 907
5/23/2012 0.80 0.99 0.80 0.99 110
5/22/2012 0.73 0.98 0.73 0.98 160
5/21/2012 0.95 0.95 0.94 0.94 15
5/18/2012 0.70 0.95 0.70 0.83 174
5/17/2012 0.89 0.95 0.70 0.95 45
5/16/2012 0.89 0.89 0.89 0.89 33
5/15/2012 0.82 0.82 0.82 0.82 0
5/14/2012 0.82 0.82 0.82 0.82 30
5/11/2012 0.75 0.82 0.70 0.82 134
5/10/2012 0.95 0.95 0.95 0.95 0
5/9/2012 0.79 0.95 0.79 0.95 58
5/8/2012 0.90 0.90 0.90 0.90 0
5/7/2012 0.95 0.95 0.75 0.90 41
5/4/2012 0.82 0.82 0.82 0.82 0
5/3/2012 0.76 0.82 0.76 0.82 59
5/2/2012 0.77 0.77 0.72 0.72 138
5/1/2012 0.77 0.77 0.77 0.77 4
4/30/2012 0.81 0.82 0.80 0.80 250
4/27/2012 0.81 0.99 0.81 0.99 68
4/26/2012 1.00 1.00 0.81 0.81 194
4/25/2012 0.76 0.90 0.71 0.90 177
4/24/2012 0.95 0.99 0.72 0.76 357
4/23/2012 0.97 1.00 0.97 1.00 126
4/20/2012 1.00 1.00 1.00 1.00 4
4/19/2012 0.90 1.00 0.80 1.00 59
4/18/2012 1.00 1.00 0.73 0.92 121
4/17/2012 0.99 0.99 0.99 0.99 0
4/16/2012 0.87 0.99 0.71 0.99 120
4/13/2012 0.99 1.00 0.90 1.00 151
4/12/2012 1.04 1.05 0.85 1.05 393
4/11/2012 1.10 1.10 1.04 1.04 116
4/10/2012 1.10 1.10 1.10 1.10 33
4/9/2012 1.06 1.14 1.06 1.14 127
4/5/2012 1.07 1.10 1.06 1.10 36
4/4/2012 1.10 1.10 1.07 1.07 7
4/3/2012 1.10 1.10 1.10 1.10 5
4/2/2012 1.04 1.10 1.04 1.10 24
3/30/2012 1.05 1.13 1.01 1.12 288
3/29/2012 1.10 1.10 1.02 1.08 137
3/28/2012 1.08 1.08 1.08 1.08 10
3/27/2012 1.04 1.05 1.02 1.02 21
3/26/2012 1.05 1.07 1.04 1.04 100
3/23/2012 1.10 1.10 1.08 1.08 32
3/22/2012 1.02 1.18 1.02 1.10 318
3/21/2012 1.08 1.08 1.05 1.05 35
3/20/2012 1.11 1.11 1.03 1.10 593
3/19/2012 1.12 1.12 1.12 1.12 0
3/16/2012 1.19 1.19 1.05 1.12 368
3/15/2012 1.16 1.17 1.15 1.17 37
3/14/2012 1.17 1.17 1.17 1.17 21
3/13/2012 1.14 1.20 1.14 1.17 110
3/12/2012 1.06 1.15 1.02 1.15 472
Marketplace
Trading Center