Cotec Holdings Corp Historical Data - CTH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cotec Holdings Corp (CTH)
Cotec Holdings Corp (CTH) Historical

Cotec Holdings Corp (CTH)

0.58

0.03

( 5.45% )

Updated: 11:38:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	3.57142857143	0.56	0.58	0.53	18552	0.5653921	CS
4	-0.1	-14.7058823529	0.68	0.68	0.53	7245	0.58962241	CS
12	0.01	1.75438596491	0.57	0.69	0.53	9252	0.63688868	CS
26	0.09	18.3673469388	0.49	0.69	0.45	13184	0.56835936	CS
52	-0.07	-10.7692307692	0.65	0.69	0.43	11397	0.55093198	CS
156	0.03	5.45454545455	0.55	0.83	0.3	12159	0.5611857	CS
260	0.03	5.45454545455	0.55	0.83	0.3	12159	0.5611857	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741300800	0.55	0	0.00	0.55	0.55	0.54	13500
1741214400	0.55	-0.03	-5.17	0.5699999	0.5699999	0.55	2000
1741128000	0.58	0.02	3.57	0.56	0.58	0.53	32758
1741041600	0.56	0	0.00	0.56	0.58	0.56	43000
1740782400	0.56	-0.01	-1.75	0.56	0.56	0.56	1500
1740696000	0.5699999	-0.01	-1.72	0.5699999	0.5699999	0.5699999	7500
1740609600	0.58	0	0.00	0.58	0.58	0.58	500
1740523200	0.58	0	0.00	0.58	0.58	0.58	0
1740436800	0.58	-0.09	-13.43	0.66	0.66	0.58	7796
1740177600	0.67	0	0.00	0.67	0.67	0.67	1000
1740091200	0.67	0	0.00	0.67	0.67	0.67	0
1740004800	0.67	-0.01	-1.47	0.67	0.67	0.67	1000
1739918400	0.68	0	0.00	0.68	0.68	0.68	1000
1739572800	0.68	0	0.00	0.68	0.68	0.68	1500
1739486400	0.68	0	0.00	0.68	0.68	0.68	0
1739400000	0.68	0.01	1.49	0.66	0.68	0.66	11000
1739313600	0.67	0	0.00	0.66	0.67	0.65	2107
1739227200	0.67	-0.01	-1.47	0.68	0.68	0.67	11500
1738968000	0.68	0	0.00	0.68	0.68	0.68	0
1738881600	0.68	0	0.00	0.68	0.68	0.68	4510
1738795200	0.68	0.03	4.62	0.68	0.68	0.68	5500
1738708800	0.65	-0.03	-4.41	0.67	0.67	0.65	3700
1738622400	0.68	0.05	7.94	0.65	0.68	0.65	15900
1738363200	0.63	0	0.00	0.63	0.63	0.63	0
1738276800	0.63	-0.01	-1.56	0.65	0.65	0.61	18130
1738190400	0.64	0	0.00	0.65	0.65	0.64	3000
1738104000	0.64	-0.01	-1.54	0.59	0.64	0.58	4500
1738017600	0.65	0	0.00	0.65	0.65	0.65	1000
1737758400	0.65	0.01	1.56	0.62	0.65	0.62	2500
1737672000	0.64	-0.01	-1.54	0.64	0.64	0.64	2500
1737585600	0.65	0	0.00	0.65	0.65	0.64	2280
1737499200	0.65	0.01	1.56	0.65	0.65	0.65	3000
1737412800	0.64	0	0.00	0.64	0.64	0.64	0
1737153600	0.64	0.01	1.59	0.63	0.65	0.63	10500
1737067200	0.63	0.02	3.28	0.62	0.63	0.62	5000
1736980800	0.61	-0.03	-4.69	0.63	0.63	0.6	4500
1736894400	0.64	-0.02	-3.03	0.66	0.66	0.63	10538
1736808000	0.66	-0.01	-1.49	0.68	0.6899999	0.66	16350
1736548800	0.67	-0.01	-1.47	0.67	0.67	0.67	1525
1736462400	0.68	0.01	1.49	0.68	0.68	0.68	8500
1736376000	0.67	0	0.00	0.67	0.67	0.65	17500
1736289600	0.67	0	0.00	0.67	0.67	0.65	8524
1736203200	0.67	0.03	4.69	0.64	0.67	0.64	45250
1735944000	0.64	0	0.00	0.64	0.64	0.64	3000
1735857600	0.64	0.01	1.59	0.64	0.64	0.6	7650
1735684800	0.63	-0.02	-3.08	0.65	0.65	0.63	5250
1735598400	0.65	0.01	1.56	0.63	0.65	0.58	13700
1735339200	0.64	0.04	6.67	0.63	0.64	0.63	1500
1735069200	0.6	-0.03	-4.76	0.62	0.63	0.6	6278
1734993600	0.63	-0.03	-4.55	0.64	0.64	0.63	2550
1734734400	0.66	0	0.00	0.66	0.66	0.66	5000
1734648000	0.66	0	0.00	0.66	0.66	0.6	31600
1734561600	0.66	0.07	11.86	0.6	0.68	0.6	93025
1734475200	0.59	-0.01	-1.67	0.59	0.59	0.59	7600
1734388800	0.6	0	0.00	0.6	0.6	0.6	580
1734129600	0.6	0.04	7.14	0.5699999	0.6	0.5699999	8000
1734043200	0.56	-0.02	-3.45	0.58	0.58	0.56	14650
1733956800	0.58	-0.02	-3.33	0.59	0.59	0.58	8125
1733870400	0.6	0.06	11.11	0.6	0.6	0.5699999	12825
1733784000	0.54	-0.06	-10.00	0.58	0.59	0.53	42550

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions