CoTec Holdings Corp. (CTHCF)
OTCMKTS · Delayed Price · Currency is USD
0.7400
-0.0191 (-2.51%)
Jul 25, 2025, 4:00 PM EDT
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.77 | 0.79 | 0.72 | 0.72 | 0.72 | -4.85% | 24,840 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.70 | 0.76 | 0.76 | 3.87% | 11,363 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.12% | 1,405 |
| Jul 22, 2025 | 0.79 | 0.80 | 0.73 | 0.77 | 0.77 | 5.09% | 21,788 |
| Jul 21, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 2,601 |
| Jul 18, 2025 | 0.69 | 0.73 | 0.67 | 0.73 | 0.73 | 4.70% | 17,163 |
| Jul 17, 2025 | 0.64 | 0.72 | 0.62 | 0.70 | 0.70 | 9.10% | 23,794 |
| Jul 16, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.15% | 11,900 |
| Jul 15, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -2.13% | 6,460 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -3.88% | 9,189 |
| Jul 11, 2025 | 0.66 | 1.40 | 0.66 | 0.69 | 0.69 | 4.53% | 23,459 |
| Jul 10, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.32% | 10,205 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 28,696 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 34,528 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 7.68% | 46,954 |
| Jul 3, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 1.56% | 13,058 |
| Jul 2, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -1.30% | 13,959 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.05% | 190 |
| Jun 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 475 |
| Jun 26, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -4.13% | 2,800 |
| Jun 25, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.05% | 5,700 |
| Jun 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 23, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -4.29% | 12,481 |
| Jun 20, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 9.93% | 2,060 |
| Jun 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.85% | 6,925 |
| Jun 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.53% | 500 |
| Jun 16, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -7.88% | 9,200 |
| Jun 13, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 15.78% | 2,500 |
| Jun 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 11, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.91% | 6,000 |
| Jun 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.70% | 275 |
| Jun 9, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -2.08% | 2,100 |
| Jun 6, 2025 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -2.84% | 12,700 |
| Jun 5, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | 3.87% | 1,400 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.38% | 1,010 |
| Jun 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.53% | 3,255 |
| Jun 2, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.92% | 9,806 |
| May 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 13.50% | 3,475 |
| May 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5 |
| May 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| May 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.94% | 6,500 |
| May 20, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -6.56% | 13,000 |
| May 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 12.96% | 1,000 |