Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cootek Cayman Inc ADR (NY: CTK )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.040	2.180	2.040	2.060	232,893	-0.02(-0.96%)
May 27, 2021	2.050	2.160	2.010	2.080	249,850	+0.08(+4.00%)
May 26, 2021	2.090	2.126	1.990	2.000	165,977	-0.12(-5.66%)
May 25, 2021	2.090	2.140	2.050	2.120	104,714	+0.07(+3.41%)
May 24, 2021	2.090	2.200	2.010	2.050	222,438	-0.09(-4.21%)
May 21, 2021	2.100	2.190	2.040	2.140	141,070	+0.08(+3.88%)
May 20, 2021	2.050	2.150	2.020	2.060	136,870	-0.02(-0.96%)
May 19, 2021	2.190	2.190	2.010	2.080	112,355	-0.08(-3.70%)
May 18, 2021	2.120	2.180	2.060	2.160	114,169	+0.04(+1.89%)
May 17, 2021	2.040	2.200	2.010	2.120	162,418	+0.08(+3.92%)
May 14, 2021	1.880	2.090	1.880	2.040	142,952	+0.19(+10.27%)
May 13, 2021	1.850	1.899	1.820	1.850	148,496	+0.00(+0.00%)
May 12, 2021	1.910	1.950	1.830	1.850	149,374	-0.05(-2.63%)
May 11, 2021	1.910	1.944	1.860	1.900	185,025	+0.01(+0.53%)
May 10, 2021	2.180	2.180	1.880	1.890	312,597	-0.27(-12.50%)
May 07, 2021	2.160	2.290	2.160	2.160	57,441	-0.05(-2.26%)
May 06, 2021	2.320	2.350	2.200	2.210	103,007	-0.10(-4.33%)
May 05, 2021	2.350	2.363	2.280	2.310	39,446	+0.01(+0.43%)
May 04, 2021	2.300	2.300	2.220	2.300	114,431	+0.01(+0.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cootek Cayman Inc ADR (NY: CTK )

Historical Prices