Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 19, 2022 0.9111 0 +0.02(+2.36%)
May 18, 2022 0.9200 0.9637 0.8601 0.8901 137,509 +0.01(+1.15%)
May 17, 2022 0.9000 0.9298 0.8600 0.8800 235,412 -0.05(-5.08%)
May 16, 2022 0.8100 0.9601 0.8100 0.9271 182,752 -0.04(-3.93%)
May 13, 2022 1.060 1.070 0.9500 0.9650 365,910 -0.05(-4.46%)
May 12, 2022 1.010 1.110 0.9111 1.010 463,594 -0.02(-1.94%)
May 11, 2022 1.070 1.200 1.000 1.030 146,182 -0.03(-2.83%)
May 10, 2022 1.270 1.340 1.000 1.060 209,525 -0.25(-19.08%)
May 09, 2022 1.040 1.350 0.9601 1.310 892,476 +1.20(+1128.89%)
May 06, 2022 0.1300 0.1315 0.1044 0.1066 4,233,499 -0.02(-17.49%)
May 05, 2022 0.1389 0.1399 0.1232 0.1292 2,284,195 -0.01(-5.00%)
May 04, 2022 0.1500 0.1480 0.1351 0.1360 2,030,328 -0.01(-3.82%)
May 03, 2022 0.1475 0.1500 0.1350 0.1414 2,908,472 +0.00(+0.21%)
May 02, 2022 0.1700 0.1699 0.1401 0.1411 2,681,484 -0.03(-17.05%)
Apr 29, 2022 0.1800 0.1855 0.1700 0.1701 5,114,036 -0.05(-22.36%)
Apr 28, 2022 0.2080 0.2299 0.2040 0.2191 3,443,333 +0.01(+5.34%)
Apr 27, 2022 0.1970 0.2145 0.1925 0.2080 871,142 +0.01(+4.00%)
Apr 26, 2022 0.2023 0.2023 0.1900 0.2000 638,179 +0.01(+3.63%)
Apr 25, 2022 0.2000 0.2039 0.1900 0.1930 895,795 -0.01(-5.21%)
Apr 22, 2022 0.2100 0.2145 0.1990 0.2036 1,538,645 -0.01(-4.86%)
Apr 21, 2022 0.2250 0.2250 0.2000 0.2140 1,360,592 -0.01(-2.33%)
Apr 20, 2022 0.2350 0.2444 0.2150 0.2191 3,408,017 -0.02(-8.71%)
Apr 19, 2022 0.2005 0.2740 0.2000 0.2400 12,177,943 +0.04(+17.07%)
Apr 18, 2022 0.2051 0.2072 0.1940 0.2050 1,744,545 -0.00(-0.05%)
Apr 14, 2022 0.2200 0.2245 0.2040 0.2051 1,809,170 -0.02(-10.24%)
Apr 13, 2022 0.2379 0.2379 0.2200 0.2285 985,208 -0.00(-0.65%)
Apr 12, 2022 0.2310 0.2459 0.2200 0.2300 1,866,620 -0.01(-2.21%)
Apr 11, 2022 0.2395 0.2490 0.2220 0.2352 854,843 -0.00(-2.00%)
Apr 08, 2022 0.2300 0.2500 0.2230 0.2400 1,759,345 +0.00(+1.44%)
Apr 07, 2022 0.2400 0.2496 0.2321 0.2366 710,746 -0.00(-0.59%)
Apr 06, 2022 0.2597 0.2597 0.2320 0.2380 1,564,102 -0.02(-7.82%)
Apr 05, 2022 0.2699 0.2730 0.2530 0.2582 826,373 -0.01(-4.19%)
Apr 04, 2022 0.2730 0.2744 0.2542 0.2695 1,942,330 +0.02(+7.16%)
Apr 01, 2022 0.2605 0.2675 0.2511 0.2515 1,288,013 -0.00(-0.98%)
Mar 31, 2022 0.2789 0.2800 0.2505 0.2540 1,926,880 -0.03(-9.16%)
Mar 30, 2022 0.2710 0.2800 0.2610 0.2796 1,286,330 +0.01(+3.02%)
Mar 29, 2022 0.2500 0.2749 0.2460 0.2714 2,084,180 +0.01(+5.60%)
Mar 28, 2022 0.2400 0.2700 0.2400 0.2570 2,211,942 -0.01(-3.02%)
Mar 25, 2022 0.2650 0.2830 0.2532 0.2650 2,780,449 -0.01(-3.25%)
Mar 24, 2022 0.2830 0.2852 0.2611 0.2739 3,615,396 -0.01(-4.90%)
Mar 23, 2022 0.2950 0.3143 0.2550 0.2880 4,502,653 -0.02(-7.10%)
Mar 22, 2022 0.3100 0.3150 0.2920 0.3100 6,932,109 -0.02(-6.06%)
Mar 21, 2022 0.3100 0.3488 0.2910 0.3300 13,869,836 +0.04(+13.79%)
Mar 18, 2022 0.2900 0.3580 0.2802 0.2900 41,963,568 +0.05(+22.36%)
Mar 17, 2022 0.2465 0.2560 0.2220 0.2370 7,237,119 +0.00(+2.16%)
Mar 16, 2022 0.2480 0.2580 0.2110 0.2320 16,682,380 -0.04(-14.07%)
Mar 15, 2022 0.2800 0.2980 0.2000 0.2700 73,322,712 +0.07(+36.92%)
Mar 14, 2022 0.2200 0.2249 0.1951 0.1972 2,248,188 -0.03(-11.57%)
Mar 11, 2022 0.2199 0.2380 0.2020 0.2230 3,220,294 +0.01(+2.34%)
Mar 10, 2022 0.2224 0.2224 0.2020 0.2179 1,762,535 -0.01(-2.29%)
Mar 09, 2022 0.2169 0.2251 0.2068 0.2230 4,115,041 +0.02(+11.56%)
Mar 08, 2022 0.2000 0.2074 0.1900 0.1999 2,711,742 -0.01(-3.80%)
Mar 07, 2022 0.2000 0.2195 0.1880 0.2078 4,165,067 -0.01(-2.85%)
Mar 04, 2022 0.2200 0.2300 0.2050 0.2139 5,151,154 -0.03(-12.30%)
Mar 03, 2022 0.2500 0.2500 0.2200 0.2439 9,280,473 -0.02(-6.23%)
Mar 02, 2022 0.3800 0.3947 0.2500 0.2601 33,726,072 -0.06(-18.79%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.