COMPETITIVE TECHNOLOGIES $0.32

down +0.00


20/5/2013 03:20 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
5/23/2011 1.83 1.84 1.72 1.75 155
5/20/2011 1.88 1.88 1.85 1.85 28
5/19/2011 1.95 1.95 1.70 1.77 465
5/18/2011 1.94 1.95 1.80 1.94 332
5/17/2011 1.93 1.94 1.86 1.94 302
5/16/2011 1.78 1.94 1.78 1.92 642
5/13/2011 1.68 1.78 1.68 1.78 12
5/12/2011 1.78 1.78 1.78 1.78 0
5/11/2011 1.78 1.78 1.78 1.78 5
5/10/2011 1.68 1.80 1.68 1.80 58
5/9/2011 1.70 1.70 1.68 1.69 87
5/6/2011 1.80 1.80 1.66 1.70 100
5/5/2011 1.65 1.75 1.51 1.75 234
5/4/2011 1.82 1.82 1.70 1.70 234
5/3/2011 1.84 1.84 1.75 1.75 130
5/2/2011 1.75 1.85 1.70 1.83 790
4/29/2011 1.80 1.80 1.31 1.75 520
4/28/2011 1.70 1.77 1.70 1.77 280
4/27/2011 1.70 1.70 1.60 1.66 380
4/26/2011 1.58 1.75 1.52 1.75 91
4/25/2011 1.58 1.60 1.58 1.60 135
4/21/2011 1.60 1.60 1.55 1.60 74
4/20/2011 1.55 1.60 1.54 1.60 27
4/19/2011 1.55 1.60 1.55 1.55 17
4/18/2011 1.54 1.60 1.54 1.55 100
4/15/2011 1.55 1.61 1.54 1.54 233
4/14/2011 1.67 1.67 1.55 1.57 211
4/13/2011 1.58 1.62 1.58 1.60 276
4/12/2011 1.50 1.67 1.50 1.54 364
4/11/2011 1.34 1.42 1.34 1.42 53
4/8/2011 1.27 1.39 1.27 1.39 43
4/7/2011 1.33 1.35 1.29 1.30 95
4/6/2011 1.30 1.39 1.25 1.38 312
4/5/2011 1.40 1.40 1.26 1.30 136
4/4/2011 1.45 1.45 1.26 1.35 73
4/1/2011 1.50 1.50 1.32 1.45 89
3/31/2011 1.45 1.50 1.45 1.50 267
3/30/2011 1.32 1.53 1.32 1.49 139
3/29/2011 1.39 1.39 1.28 1.34 302
3/28/2011 1.50 1.50 1.25 1.35 188
3/25/2011 1.38 1.50 1.26 1.32 281
3/24/2011 1.40 1.40 1.21 1.38 341
3/23/2011 1.51 1.52 1.48 1.50 85
3/22/2011 1.59 1.59 1.50 1.58 81
3/21/2011 1.50 1.51 1.50 1.51 11
3/18/2011 1.55 1.70 1.35 1.70 162
3/17/2011 1.69 1.70 1.55 1.68 202
3/16/2011 1.69 1.70 1.30 1.50 699
3/15/2011 1.75 1.75 1.60 1.74 535
3/14/2011 1.50 1.75 1.50 1.75 806
3/11/2011 1.50 1.50 1.45 1.46 289
3/10/2011 1.47 1.50 1.40 1.50 115
3/9/2011 1.32 1.44 1.18 1.40 626
3/8/2011 1.11 1.30 1.11 1.30 504
3/7/2011 1.21 1.21 1.19 1.21 122
3/4/2011 1.22 1.23 1.18 1.20 92
3/3/2011 1.21 1.24 1.21 1.24 80
3/2/2011 1.25 1.25 1.16 1.24 257
3/1/2011 1.07 1.18 1.02 1.18 255
2/28/2011 0.92 1.10 0.92 1.02 461
2/25/2011 1.00 1.00 0.97 1.00 237
2/24/2011 1.05 1.06 0.92 1.00 657
2/23/2011 1.10 1.10 1.02 1.03 303
2/22/2011 1.12 1.12 1.12 1.12 0
2/18/2011 1.06 1.12 1.06 1.12 7
2/17/2011 1.05 1.10 1.04 1.06 186
2/16/2011 1.08 1.10 1.05 1.05 176
2/15/2011 1.10 1.16 1.08 1.08 426
2/14/2011 1.07 1.10 1.04 1.10 141
2/11/2011 1.09 1.10 1.06 1.06 457
2/10/2011 1.10 1.10 1.09 1.09 60
2/9/2011 1.08 1.10 1.08 1.09 213
2/8/2011 1.13 1.16 1.03 1.10 97
2/7/2011 1.10 1.17 1.10 1.17 223
2/4/2011 1.05 1.10 1.05 1.10 11
2/3/2011 1.05 1.05 1.05 1.05 112
2/2/2011 1.10 1.10 1.03 1.04 155
2/1/2011 1.06 1.09 1.06 1.09 139
1/31/2011 1.06 1.06 1.05 1.06 282
1/28/2011 1.05 1.06 1.05 1.06 7
1/27/2011 1.08 1.08 1.05 1.06 201
1/26/2011 1.08 1.10 1.05 1.05 170
1/25/2011 1.11 1.11 1.05 1.06 143
1/24/2011 1.03 1.15 1.02 1.14 680
1/21/2011 1.13 1.14 1.02 1.12 410
1/20/2011 1.15 1.16 1.13 1.13 95
1/19/2011 1.20 1.22 1.16 1.18 122
1/18/2011 1.20 1.20 1.20 1.20 52
1/14/2011 1.21 1.23 1.21 1.23 23
1/13/2011 1.20 1.20 1.20 1.20 10
1/12/2011 1.21 1.21 1.20 1.20 36
1/11/2011 1.21 1.25 1.21 1.21 25
1/10/2011 1.21 1.25 1.21 1.25 70
1/7/2011 1.25 1.30 1.21 1.30 53
1/6/2011 1.24 1.25 1.20 1.23 90
1/5/2011 1.28 1.28 1.20 1.27 31
1/4/2011 1.33 1.40 1.30 1.30 151
1/3/2011 1.24 1.30 1.24 1.30 3
12/31/2010 1.20 1.30 1.12 1.30 747
12/30/2010 1.25 1.26 1.24 1.25 66
Marketplace
Trading Center