CTXXF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.286 | 0.0085 | 3.06% | 0.2863 | 0.2863 | 0.283 | 45,000 |
Apr 23 2024 | 0.2775 | 0.00849 | 3.16% | 0.27502 | 0.2775 | 0.27502 | 20,200 |
Apr 22 2024 | 0.26901 | 0.00 | 0.00% | 0.26901 | 0.26901 | 0.26901 | 0 |
Apr 19 2024 | 0.26901 | 0.00496 | 1.88% | 0.2633 | 0.272971 | 0.2633 | 32,000 |
Apr 18 2024 | 0.26405 | -0.0023 | -0.86% | 0.2675 | 0.2675 | 0.26405 | 720 |
Apr 17 2024 | 0.26635 | 0.00045 | 0.17% | 0.26635 | 0.26635 | 0.26635 | 141 |
Apr 16 2024 | 0.2659 | -0.018 | -6.34% | 0.2739 | 0.2739 | 0.2659 | 1,073 |
Apr 15 2024 | 0.2839 | 0.00 | 0.00% | 0.2839 | 0.2839 | 0.2839 | 0 |
Apr 12 2024 | 0.2839 | 0.00342 | 1.22% | 0.303 | 0.303 | 0.27087 | 61,270 |
Apr 11 2024 | 0.280481 | 0.00538 | 1.96% | 0.32 | 0.32 | 0.280481 | 221,441 |
Apr 10 2024 | 0.2751 | 0.01968 | 7.70% | 0.2672 | 0.2751 | 0.2672 | 1,271 |
Apr 09 2024 | 0.25542 | 0.01602 | 6.69% | 0.24292 | 0.2591 | 0.24292 | 11,893 |
Apr 08 2024 | 0.2394 | 0.0002 | 0.08% | 0.24292 | 0.24292 | 0.2394 | 2,469 |
Apr 05 2024 | 0.2392 | -0.00368 | -1.52% | 0.2436 | 0.2436 | 0.2392 | 19,870 |
Apr 04 2024 | 0.24288 | -0.00212 | -0.87% | 0.2458 | 0.2475 | 0.24288 | 14,190 |
Apr 03 2024 | 0.245 | -0.0034 | -1.37% | 0.24976 | 0.24976 | 0.245 | 16,789 |
Apr 02 2024 | 0.2484 | 0.00002 | 0.01% | 0.2484 | 0.2484 | 0.2484 | 1,559 |
Apr 01 2024 | 0.24838 | -0.00162 | -0.65% | 0.25244 | 0.25244 | 0.24572 | 18,409 |
Mar 28 2024 | 0.25 | -0.00105 | -0.42% | 0.2444 | 0.25 | 0.2444 | 20,300 |
Mar 27 2024 | 0.25105 | 0.006 | 2.45% | 0.2382 | 0.25105 | 0.2382 | 11,735 |
Mar 26 2024 | 0.24505 | 0.00075 | 0.31% | 0.2479 | 0.2479 | 0.2441 | 53,000 |
Mar 25 2024 | 0.2443 | 0.0005 | 0.21% | 0.24552 | 0.24552 | 0.2443 | 700 |
Mar 22 2024 | 0.2438 | -0.0002 | -0.08% | 0.2438 | 0.2438 | 0.2438 | 200 |
Mar 21 2024 | 0.244 | 0.00 | 0.00% | 0.244 | 0.244 | 0.244 | 0 |
Mar 20 2024 | 0.244 | 0.00 | 0.00% | 0.244 | 0.244 | 0.244 | 0 |
Mar 19 2024 | 0.244 | 0.00 | 0.00% | 0.244 | 0.244 | 0.244 | 0 |
Mar 18 2024 | 0.244 | 0.014 | 6.09% | 0.232037 | 0.244 | 0.232037 | 8,282 |
Mar 15 2024 | 0.23 | -0.0077 | -3.24% | 0.22695 | 0.23 | 0.22695 | 32,500 |
Mar 14 2024 | 0.2377 | 0.00904 | 3.95% | 0.2377 | 0.2377 | 0.2377 | 15,000 |
Mar 13 2024 | 0.22866 | 0.00 | 0.00% | 0.22866 | 0.22866 | 0.22866 | 0 |
Mar 12 2024 | 0.22866 | -0.00584 | -2.49% | 0.22866 | 0.22866 | 0.22866 | 200 |
Mar 11 2024 | 0.2345 | 0.00 | 0.00% | 0.2345 | 0.2345 | 0.2345 | 0 |
Mar 08 2024 | 0.2345 | -0.0075 | -3.10% | 0.2369 | 0.2369 | 0.2277 | 27,000 |
Mar 07 2024 | 0.242 | 0.0018 | 0.75% | 0.242 | 0.242 | 0.242 | 750 |
Mar 06 2024 | 0.2402 | -0.00346 | -1.42% | 0.2437 | 0.24726 | 0.2392 | 70,765 |
Mar 05 2024 | 0.24366 | 0.00 | 0.00% | 0.24366 | 0.24366 | 0.24366 | 0 |
Mar 04 2024 | 0.24366 | -0.00024 | -0.10% | 0.24366 | 0.24366 | 0.24366 | 2,300 |
Mar 01 2024 | 0.2439 | 0.00 | 0.00% | 0.2439 | 0.2439 | 0.2439 | 0 |
Feb 29 2024 | 0.2439 | 0.00464 | 1.94% | 0.2439 | 0.2439 | 0.2439 | 145 |
Feb 28 2024 | 0.23926 | -0.00514 | -2.10% | 0.244 | 0.245 | 0.23926 | 5,800 |
Feb 27 2024 | 0.2444 | -0.0006 | -0.24% | 0.245 | 0.2458 | 0.2408 | 3,100 |
Feb 26 2024 | 0.245 | -0.001 | -0.41% | 0.24505 | 0.2484 | 0.245 | 20,650 |
Feb 23 2024 | 0.246 | -0.01145 | -4.45% | 0.2458 | 0.2468 | 0.24065 | 7,540 |
Feb 22 2024 | 0.25745 | 0.00 | 0.00% | 0.25745 | 0.25745 | 0.25745 | 0 |
Feb 21 2024 | 0.25745 | -0.00655 | -2.48% | 0.2508 | 0.25745 | 0.2508 | 200 |
Feb 20 2024 | 0.264 | 0.004 | 1.54% | 0.26 | 0.2651 | 0.255 | 38,550 |
Feb 16 2024 | 0.26 | -0.001 | -0.38% | 0.25282 | 0.26 | 0.25282 | 26,000 |
Feb 15 2024 | 0.261 | 0.00 | 0.00% | 0.261 | 0.261 | 0.261 | 0 |
Feb 14 2024 | 0.261 | -0.0034 | -1.29% | 0.26 | 0.261 | 0.26 | 12,500 |
Feb 13 2024 | 0.2644 | 0.00 | 0.00% | 0.2644 | 0.2644 | 0.2644 | 0 |
Feb 12 2024 | 0.2644 | 0.0003 | 0.11% | 0.26415 | 0.2644 | 0.26395 | 760 |
Feb 09 2024 | 0.2641 | 0.0091 | 3.57% | 0.2641 | 0.2641 | 0.2641 | 500 |
Feb 08 2024 | 0.255 | -0.0072 | -2.75% | 0.2599 | 0.2599 | 0.255 | 30,000 |
Feb 07 2024 | 0.2622 | -0.0032 | -1.21% | 0.27 | 0.27 | 0.257977 | 27,500 |
Feb 06 2024 | 0.2654 | 0.02865 | 12.10% | 0.2502 | 0.2654 | 0.2502 | 90,340 |
Feb 05 2024 | 0.23675 | -0.00125 | -0.53% | 0.2365 | 0.23675 | 0.2365 | 11,500 |
Feb 02 2024 | 0.238 | -0.005 | -2.06% | 0.238 | 0.238 | 0.238 | 2,500 |
Feb 01 2024 | 0.243 | 0.0271 | 12.55% | 0.2282 | 0.2491 | 0.22605 | 254,700 |
Jan 31 2024 | 0.2159 | -0.00586 | -2.64% | 0.2151 | 0.2159 | 0.2151 | 2,000 |
Jan 30 2024 | 0.22176 | -0.01121 | -4.81% | 0.224 | 0.224 | 0.22176 | 1,550 |
Jan 29 2024 | 0.232969 | 0.00 | 0.00% | 0.232969 | 0.232969 | 0.232969 | 0 |
Jan 26 2024 | 0.232969 | 0.00241 | 1.04% | 0.231 | 0.232969 | 0.231 | 17,000 |