ACT Energy Technologies Ltd. (CETEF)
OTCMKTS
· Delayed Price · Currency is USD
3.540
+0.020 (0.57%)
Apr 23, 2025, 3:40 PM EDT
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.57% | 300 |
| Apr 22, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 18.52% | 365 |
| Apr 21, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 5 |
| Apr 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 15, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 14, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 10, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 100 |
| Apr 9, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 100 |
| Apr 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -11.08% | 428 |
| Apr 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.41% | 100 |
| Apr 3, 2025 | 3.57 | 3.57 | 3.52 | 3.53 | 3.53 | -1.37% | 4,999 |
| Apr 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Apr 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 333 |
| Mar 31, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.74% | 600 |
| Mar 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 29 |
| Mar 27, 2025 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -7.12% | 1,434 |
| Mar 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 25, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 342 |
| Mar 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 19, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 14, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 900 |
| Mar 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 100 |
| Mar 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 7, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 6, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 500 |
| Mar 5, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 71 |
| Mar 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 700 |
| Mar 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Feb 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Feb 27, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Feb 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 300 |
| Feb 25, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | 100 |
| Feb 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 305 |
| Feb 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.00% | 1,500 |
| Feb 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.71% | 150 |
| Feb 18, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -0.94% | 300 |
| Feb 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.07% | 600 |
| Feb 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Feb 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 1,439 |
| Feb 11, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 1.78% | 1,600 |