Converge Technology Solutions Corp. (CTSDF)
OTCMKTS
· Delayed Price · Currency is USD
4.317
-0.024 (-0.54%)
Inactive · Last trade price
on Apr 23, 2025
CTSDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.53% | 3,445,081 |
| Apr 22, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.23% | 20,100 |
| Apr 21, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | 0.23% | 65,958 |
| Apr 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 72,283 |
| Apr 14, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.56% | 956 |
| Apr 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.37% | 3,385 |
| Apr 10, 2025 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 1.33% | 2,434 |
| Apr 9, 2025 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 1.05% | 12,207 |
| Apr 8, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | 0.24% | 22,343 |
| Apr 7, 2025 | 3.96 | 4.18 | 3.96 | 4.17 | 4.17 | -0.48% | 18,253 |
| Apr 4, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | -2.29% | 40,044 |
| Apr 3, 2025 | 4.29 | 4.31 | 4.28 | 4.29 | 4.29 | 1.49% | 232,838 |
| Apr 2, 2025 | 4.20 | 4.23 | 4.13 | 4.23 | 4.23 | 10.60% | 197,351 |
| Apr 1, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.63% | 809 |
| Mar 31, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.47% | 10,000 |
| Mar 28, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.08% | 731 |
| Mar 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.42% | 6,900 |
| Mar 26, 2025 | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | 0.34% | 49,951 |
| Mar 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.08% | 21,997 |
| Mar 24, 2025 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | 0.18% | 3,566 |
| Mar 21, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.16% | 200 |
| Mar 20, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.42% | 1,114 |
| Mar 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 205 |
| Mar 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 298,646 |
| Mar 17, 2025 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | 0.26% | 3,448,647 |
| Mar 14, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.95% | 8,102 |
| Mar 13, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.16% | 300 |
| Mar 12, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.19% | 2,222 |
| Mar 11, 2025 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | 0.35% | 1,643,707 |
| Mar 10, 2025 | 3.58 | 3.78 | 3.58 | 3.76 | 3.76 | -0.53% | 15,653 |
| Mar 7, 2025 | 3.79 | 3.80 | 3.78 | 3.78 | 3.78 | -0.76% | 109,875 |
| Mar 6, 2025 | 3.79 | 3.82 | 3.79 | 3.81 | 3.81 | 0.50% | 72,934 |
| Mar 5, 2025 | 3.77 | 3.79 | 3.76 | 3.79 | 3.79 | 1.07% | 28,638 |
| Mar 4, 2025 | 3.75 | 3.76 | 3.74 | 3.75 | 3.75 | -0.27% | 17,884 |
| Mar 3, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | 0.27% | 21,753 |
| Feb 27, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -1.19% | 625 |
| Feb 26, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -0.55% | 7,850 |
| Feb 25, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | -0.10% | 11,990 |
| Feb 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | 12,602 |
| Feb 21, 2025 | 3.83 | 3.85 | 3.81 | 3.81 | 3.81 | -0.70% | 338,149 |
| Feb 20, 2025 | 3.84 | 3.85 | 3.83 | 3.84 | 3.84 | 0.45% | 191,264 |
| Feb 19, 2025 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | -0.13% | 14,552 |
| Feb 18, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | -0.13% | 4,796 |
| Feb 14, 2025 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | 0.79% | 13,964 |
| Feb 13, 2025 | 3.77 | 3.81 | 3.77 | 3.80 | 3.80 | 0.40% | 72,491 |
| Feb 12, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 0.40% | 10,491 |
| Feb 11, 2025 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | - | 46,371 |
| Feb 10, 2025 | 3.79 | 3.79 | 3.68 | 3.77 | 3.77 | -0.26% | 597,883 |
| Feb 7, 2025 | 3.58 | 3.80 | 3.58 | 3.78 | 3.78 | 54.92% | 517,540 |
| Feb 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.62% | 2,559 |