CTR Investments and Cons... (PK) Historical Data - CIVX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CTR Investments and Consulting Inc New (PK) CIVX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.000025 -2.08% 0.001175 0.0011 0.0013 0.0013 0.0012 15:59:22
more quote information »

CIVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00120.00220.00110.001512754,697,302-0.00002-2.08%
1 Month0.00030.00220.00020.001155831,604,1860.00088291.67%
3 Months0.0000010.00220.0000010.00098737,519,9600.00117117,400.0%
6 Months0.0000010.00220.0000010.000982129,152,7600.00117117,400.0%
1 Year0.0000010.00220.0000010.000979325,730,2430.00117117,400.0%
3 Years0.00010.00220.0000010.000970316,863,0900.001081,075.0%
5 Years0.0000010.00220.0000010.000963813,483,7630.00117117,400.0%

CIVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 0.0012 -0.0001 -7.69% 0.0013 0.0014 0.0011 13,332,985
May 21 2020 0.0013 -0.0001 -7.14% 0.0013 0.0016 0.0012 39,136,266
May 20 2020 0.0014 -0.0003 -17.65% 0.00175 0.002 0.0013 62,222,578
May 19 2020 0.0017 0.0005 41.68% 0.0012 0.0022 0.0011 104,097,378
May 18 2020 0.0012 0.00025 26.31% 0.001 0.0013 0.0009 81,125,416
May 15 2020 0.00095 0.00005 5.56% 0.0008 0.001 0.0006 28,343,314
May 14 2020 0.0009 -0.0003 -25.0% 0.0013 0.0015 0.0007 64,071,662
May 13 2020 0.0012 0.0008 199.98% 0.0003 0.0013 0.0003 119,703,942
May 12 2020 0.0004 -0.0001 -20.0% 0.0005 0.0006 0.0004 4,454,666
May 11 2020 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.0004 5,620,924
May 08 2020 0.0006 0.0002 49.98% 0.0004 0.0006 0.0004 21,554,366
May 07 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 1,802,833
May 06 2020 0.0003 -0.0001 -25.0% 0.0003 0.0004 0.0003 1,510,000
May 05 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 1,000,000
May 04 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 7,566,666
May 01 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 6,832,000
Apr 30 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 3,036,313
Apr 29 2020 0.0003 -0.0001 -25.0% 0.0002 0.0004 0.0002 16,193,960
Apr 28 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0002 18,874,258
Apr 27 2020 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 1,650,000
See More Historical Prices »
Your Recent History
USOTC
CIVX
CTR Invest..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200526 21:46:45