Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.6300 0.7094 0.5900 0.6143 2,063,555 -0.09(-12.24%)
Dec 30, 2021 0.6072 0.7639 0.5900 0.7000 23,331,828 +0.17(+32.08%)
Dec 29, 2021 0.5113 0.7091 0.4980 0.5300 9,680,231 +0.03(+6.47%)
Dec 28, 2021 0.5350 0.5350 0.4850 0.4978 348,443 -0.03(-5.09%)
Dec 27, 2021 0.5400 0.5400 0.5100 0.5245 358,547 -0.02(-2.87%)
Dec 23, 2021 0.5200 0.5700 0.5200 0.5400 598,747 +0.00(+0.00%)
Dec 22, 2021 0.5292 0.5600 0.5200 0.5400 673,673 +0.01(+2.04%)
Dec 21, 2021 0.5200 0.5500 0.5000 0.5292 1,324,743 +0.03(+5.54%)
Dec 20, 2021 0.5999 0.6388 0.4769 0.5014 9,407,323 +0.00(+0.28%)
Dec 17, 2021 0.5100 0.6800 0.4700 0.5000 3,736,035 -0.04(-7.41%)
Dec 16, 2021 0.5500 0.5600 0.4818 0.5400 1,400,247 +0.06(+11.78%)
Dec 15, 2021 0.5200 0.5220 0.4400 0.4831 756,830 -0.06(-10.37%)
Dec 14, 2021 0.5624 0.5624 0.5200 0.5390 510,228 -0.04(-7.04%)
Dec 13, 2021 0.6178 0.6400 0.5550 0.5798 494,021 -0.04(-6.42%)
Dec 10, 2021 0.6300 0.6500 0.5997 0.6196 970,260 +0.01(+1.56%)
Dec 09, 2021 0.6700 0.6700 0.6010 0.6101 969,808 -0.04(-6.14%)
Dec 08, 2021 0.6600 0.7000 0.5621 0.6500 7,870,168 +0.11(+19.90%)
Dec 07, 2021 0.6300 0.6300 0.5200 0.5421 1,241,455 -0.06(-9.44%)
Dec 06, 2021 0.5492 0.6200 0.5492 0.5986 1,088,282 +0.01(+2.34%)
Dec 03, 2021 0.6349 0.6590 0.5200 0.5849 2,700,997 -0.08(-11.38%)
Dec 02, 2021 0.7300 0.9800 0.6403 0.6600 10,523,996 -0.01(-1.68%)
Dec 01, 2021 0.7500 0.7900 0.6500 0.6713 331,340 -0.08(-10.21%)
Nov 30, 2021 0.8200 0.8200 0.6880 0.7476 251,298 -0.04(-5.37%)
Nov 29, 2021 0.8300 0.8800 0.7500 0.7900 216,396 -0.04(-4.82%)
Nov 26, 2021 0.8400 0.8580 0.8280 0.8300 67,180 +0.00(+0.00%)
Nov 24, 2021 0.8300 0.8400 0.8000 0.8300 142,002 +0.01(+0.62%)
Nov 23, 2021 0.8140 0.8500 0.8102 0.8249 104,160 +0.01(+1.34%)
Nov 22, 2021 0.8920 0.9000 0.8007 0.8140 218,188 -0.07(-7.50%)
Nov 19, 2021 0.9400 0.9400 0.8800 0.8800 111,143 -0.06(-5.98%)
Nov 18, 2021 0.9200 0.9360 0.9141 0.9360 168,627 -0.01(-1.47%)
Nov 17, 2021 1.020 1.020 0.9125 0.9500 207,617 -0.04(-4.04%)
Nov 16, 2021 1.030 1.060 0.9800 0.9900 308,299 -0.06(-5.71%)
Nov 15, 2021 1.060 1.090 0.9962 1.050 468,497 +0.00(+0.00%)
Nov 12, 2021 1.020 1.070 1.020 1.050 219,292 +0.02(+1.94%)
Nov 11, 2021 1.070 1.070 1.000 1.030 298,390 -0.02(-1.88%)
Nov 10, 2021 1.080 1.050 279,790 -0.02(-1.90%)
Nov 09, 2021 1.100 1.103 1.050 1.070 358,119 -0.03(-2.73%)
Nov 08, 2021 1.110 1.120 1.070 1.100 282,992 +0.01(+0.92%)
Nov 05, 2021 1.130 1.130 1.070 1.090 245,633 -0.04(-3.54%)
Nov 04, 2021 1.130 1.130 1.084 1.130 125,646 +0.01(+0.89%)
Nov 03, 2021 1.120 1.180 1.050 1.120 356,649 -0.02(-1.75%)
Nov 02, 2021 1.150 1.150 1.080 1.140 213,216 -0.01(-0.87%)
Nov 01, 2021 1.120 1.180 1.110 1.150 234,554 +0.04(+3.60%)
Oct 29, 2021 1.100 1.130 1.080 1.110 264,899 +0.00(+0.00%)
Oct 28, 2021 1.100 1.150 1.070 1.110 808,591 -0.11(-9.02%)
Oct 27, 2021 1.070 1.430 1.070 1.220 6,048,468 +0.17(+15.64%)
Oct 26, 2021 1.100 1.040 1.055 299,098 -0.02(-1.40%)
Oct 25, 2021 1.100 1.141 1.060 1.070 383,455 -0.12(-10.08%)
Oct 22, 2021 1.220 1.260 1.150 1.190 256,130 +0.01(+0.85%)
Oct 21, 2021 1.130 1.180 1.110 1.180 132,863 +0.05(+4.22%)
Oct 20, 2021 1.070 1.150 1.060 1.132 138,803 +0.06(+5.81%)
Oct 19, 2021 1.090 1.100 1.040 1.070 278,916 -0.01(-0.93%)
Oct 18, 2021 1.160 1.180 1.040 1.080 203,962 -0.14(-11.48%)
Oct 15, 2021 1.140 1.220 1.130 1.220 74,982 +0.09(+7.96%)
Oct 14, 2021 1.170 1.170 1.110 1.130 183,436 -0.03(-2.59%)
Oct 13, 2021 1.170 1.190 1.143 1.160 145,056 -0.02(-1.69%)
Oct 12, 2021 1.260 1.260 1.170 1.180 94,420 -0.04(-3.28%)
Oct 11, 2021 1.130 1.250 1.120 1.220 177,945 +0.09(+7.96%)
Oct 08, 2021 1.150 1.180 1.100 1.130 169,946 -0.01(-0.88%)
Oct 07, 2021 1.180 1.198 1.120 1.140 193,470 -0.03(-2.56%)
Oct 06, 2021 1.200 1.200 1.140 1.170 124,780 -0.04(-3.31%)
Oct 05, 2021 1.250 1.258 1.200 1.210 94,009 -0.04(-3.20%)
Oct 04, 2021 1.270 1.270 1.200 1.250 91,118 -0.01(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.