Dark

CTH
COTEC HOLDINGS CORP
stock CVE

Inactive

Nov 27, 2014

1.24CAD+3.333%(+0.04)98,553

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2014-11-27	1.2400	1.2400	1.1700	1.2400	+3.333%	98,553	0.000%
2014-11-26	1.2000	1.2400	1.1000	1.2000	+6.195%	362,621	+3.333%
2014-11-25	1.1300	1.1600	1.0500	1.1300	-1.739%	379,908	+9.735%
2014-11-24	1.1500	1.1500	1.0600	1.1500	+3.604%	390,935	+7.826%
2014-11-21	1.1100	1.2500	1.1100	1.1100	-5.932%	884,536	+11.712%
2014-11-20	1.1800	1.2100	1.0200	1.1800	+14.563%	1,331,309	+5.085%
2014-11-19	1.0300	1.1200	0.9600	1.0300	+17.045%	2,631,429	+20.388%
2014-11-18	0.8800	0.9000	0.8400	0.8800	+2.326%	93,290	+40.909%
2014-11-17	0.8600	0.9000	0.8500	0.8600	+3.614%	62,801	+44.186%
2014-11-14	0.8300	0.8800	0.8300	0.8300	-4.598%	181,280	+49.398%
2014-11-13	0.8700	0.8900	0.8300	0.8700	+7.407%	138,812	+42.529%
2014-11-12	0.8100	0.8300	0.7900	0.8100	+1.250%	144,555	+53.086%
2014-11-11	0.8000	0.8100	0.8000	0.8000	-3.614%	102,275	+55.000%
2014-11-10	0.8300	0.8300	0.8100	0.8300	+3.750%	149,600	+49.398%
2014-11-07	0.8000	0.8200	0.8000	0.8000	-1.235%	45,031	+55.000%
2014-11-06	0.8100	0.8300	0.8000	0.8100	-1.220%	110,782	+53.086%
2014-11-05	0.8200	0.8400	0.7600	0.8200	+3.797%	173,100	+51.220%
2014-11-04	0.7900	0.7900	0.7500	0.7900	+2.597%	36,737	+56.962%
2014-11-03	0.7700	0.7700	0.7200	0.7700	+5.479%	74,588	+61.039%
2014-10-31	0.7300	0.7500	0.7200	0.7300	-1.351%	122,175	+69.863%
2014-10-30	0.7400	0.7500	0.7200	0.7400	+1.370%	142,359	+67.568%
2014-10-29	0.7300	0.7700	0.7300	0.7300	-2.667%	55,275	+69.863%
2014-10-28	0.7500	0.8000	0.7200	0.7500	+4.167%	160,398	+65.333%
2014-10-27	0.7200	0.8100	0.7200	0.7200	-15.294%	307,988	+72.222%
2014-10-24	0.8500	0.8600	0.8300	0.8500	0.000%	50,050	+45.882%
2014-10-23	0.8500	0.8900	0.8500	0.8500	-4.494%	70,966	+45.882%
2014-10-22	0.8900	0.9000	0.8600	0.8900	+4.706%	165,959	+39.326%
2014-10-21	0.8500	0.8600	0.8000	0.8500	+3.659%	109,560	+45.882%
2014-10-20	0.8200	0.8300	0.7800	0.8200	+7.895%	428,198	+51.220%
2014-10-17	0.7600	0.7700	0.7200	0.7600	+2.703%	74,506	+63.158%
2014-10-16	0.7400	0.7600	0.7200	0.7400	+5.714%	121,533	+67.568%
2014-10-15	0.7000	0.7400	0.6900	0.7000	-5.405%	265,945	+77.143%
2014-10-14	0.7400	0.7600	0.6700	0.7400	+8.824%	171,147	+67.568%
2014-10-10	0.6800	0.6900	0.6600	0.6800	+4.615%	87,625	+82.353%
2014-10-09	0.6500	0.6700	0.6400	0.6500	-2.985%	251,813	+90.769%
2014-10-08	0.6700	0.6900	0.6600	0.6700	+1.515%	156,655	+85.075%
2014-10-07	0.6600	0.6800	0.6600	0.6600	0.000%	188,056	+87.879%
2014-10-06	0.6600	0.6900	0.6500	0.6600	-2.941%	176,000	+87.879%
2014-10-03	0.6800	0.6800	0.6600	0.6800	+3.030%	157,761	+82.353%
2014-10-02	0.6600	0.6600	0.6500	0.6600	+1.538%	175,144	+87.879%
2014-10-01	0.6500	0.6700	0.6500	0.6500	-1.515%	71,600	+90.769%
2014-09-30	0.6600	0.6600	0.6300	0.6600	0.000%	122,445	+87.879%
2014-09-29	0.6600	0.6800	0.6500	0.6600	-2.941%	127,750	+87.879%
2014-09-26	0.6800	0.6800	0.6000	0.6800	+9.677%	183,505	+82.353%
2014-09-25	0.6200	0.6300	0.6100	0.6200	0.000%	17,600	+100.000%
2014-09-24	0.6200	0.6500	0.6000	0.6200	+8.772%	226,100	+100.000%
2014-09-23	0.5700	0.5800	0.5600	0.5700	-1.724%	95,883	+117.544%
2014-09-22	0.5800	0.6000	0.5800	0.5800	-3.333%	90,106	+113.793%
2014-09-19	0.6000	0.6300	0.5900	0.6000	0.000%	120,977	+106.667%
2014-09-18	0.6000	0.6200	0.6000	0.6000	0.000%	24,700	+106.667%
2014-09-17	0.6000	0.6200	0.6000	0.6000	-1.639%	23,600	+106.667%
2014-09-16	0.6100	0.6100	0.6000	0.6100	0.000%	40,681	+103.279%
2014-09-15	0.6100	0.6600	0.6100	0.6100	-6.154%	147,138	+103.279%
2014-09-12	0.6500	0.6500	0.6500	0.6500	-1.515%	2,050	+90.769%
2014-09-11	0.6600	0.6600	0.6400	0.6600	+3.125%	45,080	+87.879%
2014-09-10	0.6400	0.6400	0.6100	0.6400	-1.538%	22,245	+93.750%
2014-09-09	0.6500	0.6500	0.6300	0.6500	+3.175%	189,400	+90.769%
2014-09-08	0.6300	0.6300	0.6100	0.6300	+3.279%	45,989	+96.825%
2014-09-05	0.6100	0.6200	0.6100	0.6100	0.000%	91,966	+103.279%
2014-09-04	0.6100	0.6100	0.6100	0.6100	-1.613%	40,179	+103.279%
2014-09-03	0.6200	0.6400	0.6200	0.6200	-1.587%	48,650	+100.000%
2014-09-02	0.6300	0.6300	0.6000	0.6300	+6.780%	89,200	+96.825%
2014-08-29	0.5900	0.6200	0.5900	0.5900	-3.279%	60,461	+110.169%
2014-08-28	0.6100	0.6100	0.6000	0.6100	0.000%	7,450	+103.279%
2014-08-27	0.6100	0.6200	0.6100	0.6100	0.000%	15,170	+103.279%
2014-08-26	0.6100	0.6200	0.6100	0.6100	+1.667%	12,350	+103.279%
2014-08-25	0.6000	0.6200	0.6000	0.6000	-1.639%	79,385	+106.667%
2014-08-22	0.6100	0.6300	0.6100	0.6100	-1.613%	30,310	+103.279%
2014-08-21	0.6200	0.6200	0.5800	0.6200	+5.085%	24,070	+100.000%
2014-08-20	0.5900	0.6400	0.5900	0.5900	-7.813%	115,364	+110.169%
2014-08-19	0.6400	0.6400	0.6200	0.6400	+1.587%	64,390	+93.750%
2014-08-18	0.6300	0.6400	0.6100	0.6300	+6.780%	85,691	+96.825%
2014-08-15	0.5900	0.6000	0.5800	0.5900	-4.839%	27,225	+110.169%
2014-08-14	0.6200	0.6200	0.5800	0.6200	+8.772%	42,930	+100.000%
2014-08-13	0.5700	0.5900	0.5600	0.5700	-1.724%	49,730	+117.544%
2014-08-12	0.5800	0.6200	0.5800	0.5800	-6.452%	50,350	+113.793%
2014-08-11	0.6200	0.6200	0.5800	0.6200	+5.085%	32,285	+100.000%
2014-08-08	0.5900	0.5900	0.5500	0.5900	-1.667%	90,245	+110.169%
2014-08-07	0.6000	0.6200	0.5900	0.6000	0.000%	28,687	+106.667%
2014-08-06	0.6000	0.6100	0.6000	0.6000	-3.226%	21,850	+106.667%
2014-08-05	0.6200	0.6300	0.6200	0.6200	-4.615%	40,621	+100.000%
2014-08-01	0.6500	0.6500	0.6400	0.6500	-1.515%	59,113	+90.769%
2014-07-31	0.6600	0.6600	0.6400	0.6600	0.000%	30,741	+87.879%
2014-07-30	0.6600	0.6600	0.6600	0.6600	0.000%	26,973	+87.879%
2014-07-29	0.6600	0.6600	0.6400	0.6600	+1.538%	121,913	+87.879%
2014-07-28	0.6500	0.6600	0.6400	0.6500	0.000%	62,904	+90.769%
2014-07-25	0.6500	0.6600	0.6500	0.6500	-1.515%	45,550	+90.769%
2014-07-24	0.6600	0.6600	0.6300	0.6600	+3.125%	51,974	+87.879%
2014-07-23	0.6400	0.6500	0.6400	0.6400	0.000%	35,731	+93.750%
2014-07-22	0.6400	0.6600	0.6400	0.6400	0.000%	86,253	+93.750%
2014-07-21	0.6400	0.6600	0.6400	0.6400	-3.030%	59,021	+93.750%
2014-07-18	0.6600	0.6700	0.6500	0.6600	+3.125%	31,969	+87.879%
2014-07-17	0.6400	0.6500	0.6400	0.6400	-4.478%	31,941	+93.750%
2014-07-16	0.6700	0.6800	0.6500	0.6700	+4.688%	31,844	+85.075%
2014-07-15	0.6400	0.6500	0.6400	0.6400	-1.538%	74,665	+93.750%
2014-07-14	0.6500	0.6700	0.6500	0.6500	-2.985%	71,915	+90.769%
2014-07-11	0.6700	0.6800	0.6400	0.6700	+6.349%	303,918	+85.075%
2014-07-10	0.6300	0.6400	0.6000	0.6300	+3.279%	56,866	+96.825%
2014-07-09	0.6100	0.6200	0.6100	0.6100	-1.613%	64,182	+103.279%
2014-07-08	0.6200	0.6300	0.6100	0.6200	+1.639%	49,333	+100.000%
2014-07-07	0.6100	0.6500	0.6100	0.6100	0.000%	118,765	+103.279%
2014-07-04	0.6100	0.6500	0.6100	0.6100	-7.576%	11,300	+103.279%
2014-07-03	0.6600	0.6600	0.6600	0.6600	0.000%	31,069	+87.879%
2014-07-02	0.6600	0.6700	0.6500	0.6600	+1.538%	107,421	+87.879%
2014-06-30	0.6500	0.6500	0.6300	0.6500	+1.563%	134,755	+90.769%
2014-06-27	0.6400	0.6500	0.6400	0.6400	-1.538%	65,577	+93.750%
2014-06-26	0.6500	0.6500	0.6300	0.6500	+1.563%	28,100	+90.769%
2014-06-25	0.6400	0.6500	0.6400	0.6400	+4.918%	102,336	+93.750%
2014-06-24	0.6100	0.6600	0.6100	0.6100	-4.688%	351,550	+103.279%
2014-06-23	0.6400	0.6400	0.6100	0.6400	+8.475%	117,810	+93.750%
2014-06-20	0.5900	0.6300	0.5900	0.5900	-6.349%	57,674	+110.169%
2014-06-19	0.6300	0.6300	0.5900	0.6300	-1.563%	83,877	+96.825%
2014-06-18	0.6400	0.6500	0.6200	0.6400	-1.538%	48,050	+93.750%
2014-06-17	0.6500	0.6600	0.6200	0.6500	+3.175%	103,504	+90.769%
2014-06-16	0.6300	0.6400	0.6300	0.6300	+1.613%	90,559	+96.825%
2014-06-13	0.6200	0.6200	0.6100	0.6200	0.000%	47,764	+100.000%
2014-06-12	0.6200	0.6200	0.6000	0.6200	+6.897%	60,025	+100.000%
2014-06-11	0.5800	0.6100	0.5700	0.5800	-7.937%	228,067	+113.793%
2014-06-10	0.6300	0.6600	0.6000	0.6300	-4.545%	90,163	+96.825%
2014-06-09	0.6600	0.6800	0.6500	0.6600	-5.714%	80,995	+87.879%
2014-06-06	0.7000	0.7000	0.6800	0.7000	0.000%	88,702	+77.143%
2014-06-05	0.7000	0.7000	0.6600	0.7000	+6.061%	227,043	+77.143%
2014-06-04	0.6600	0.6600	0.6400	0.6600	+3.125%	234,690	+87.879%
2014-06-03	0.6400	0.6500	0.6200	0.6400	0.000%	72,715	+93.750%
2014-06-02	0.6400	0.6500	0.6000	0.6400	+3.226%	389,931	+93.750%
2014-05-30	0.6200	0.6200	0.5500	0.6200	+24.000%	982,054	+100.000%
2014-05-29	0.5000	0.5300	0.5000	0.5000	0.000%	59,958	+148.000%
2014-05-28	0.5000	0.5100	0.4400	0.5000	+6.383%	550,487	+148.000%
2014-05-27	0.4700	0.5100	0.4650	0.4700	-6.000%	343,788	+163.830%
2014-05-26	0.5000	0.5000	0.5000	0.5000	0.000%	10,900	+148.000%
2014-05-23	0.5000	0.5000	0.4900	0.5000	+2.041%	72,600	+148.000%
2014-05-22	0.4900	0.5200	0.4900	0.4900	-7.547%	107,555	+153.061%
2014-05-21	0.5300	0.5400	0.4650	0.5300	0.000%	627,782	+133.962%
2014-05-20	0.5300	0.5800	0.5300	0.5300	-7.018%	66,989	+133.962%
2014-05-16	0.5700	0.5700	0.5200	0.5700	+3.636%	63,170	+117.544%
2014-05-15	0.5500	0.5500	0.5200	0.5500	+3.774%	164,106	+125.455%
2014-05-14	0.5300	0.5800	0.4900	0.5300	-3.636%	520,213	+133.962%
2014-05-13	0.5500	0.5800	0.5500	0.5500	-1.786%	65,716	+125.455%
2014-05-12	0.5600	0.5900	0.5600	0.5600	-1.754%	97,370	+121.429%
2014-05-09	0.5700	0.5900	0.5600	0.5700	-3.390%	130,189	+117.544%
2014-05-08	0.5900	0.5900	0.5600	0.5900	+1.724%	46,800	+110.169%
2014-05-07	0.5800	0.5800	0.5500	0.5800	+1.754%	99,921	+113.793%
2014-05-06	0.5700	0.6000	0.5600	0.5700	-1.724%	114,233	+117.544%
2014-05-05	0.5800	0.6100	0.5800	0.5800	-1.695%	20,692	+113.793%
2014-05-02	0.5900	0.6200	0.5800	0.5900	+1.724%	250,489	+110.169%
2014-05-01	0.5800	0.5900	0.5500	0.5800	+1.754%	111,394	+113.793%
2014-04-30	0.5700	0.5700	0.5400	0.5700	+1.786%	440,030	+117.544%
2014-04-29	0.5600	0.6100	0.5600	0.5600	-3.448%	215,565	+121.429%
2014-04-28	0.5800	0.6300	0.5800	0.5800	-6.452%	379,510	+113.793%
2014-04-25	0.6200	0.6400	0.6200	0.6200	0.000%	391,917	+100.000%
2014-04-24	0.6200	0.6300	0.6000	0.6200	+6.897%	837,965	+100.000%
2014-04-23	0.5800	0.6000	0.5800	0.5800	-6.452%	168,294	+113.793%
2014-04-22	0.6200	0.6200	0.5800	0.6200	+5.085%	164,802	+100.000%
2014-04-21	0.5900	0.5900	0.5800	0.5900	+5.357%	234,497	+110.169%
2014-04-17	0.5600	0.6300	0.5600	0.5600	-6.667%	825,066	+121.429%
2014-04-16	0.6000	0.6200	0.5700	0.6000	+5.263%	744,342	+106.667%
2014-04-15	0.5700	0.6200	0.5600	0.5700	-3.390%	1,168,351	+117.544%
2014-04-14	0.5900	0.5900	0.5600	0.5900	+1.724%	236,600	+110.169%
2014-04-11	0.5800	0.6100	0.5800	0.5800	+1.754%	370,589	+113.793%
2014-04-10	0.5700	0.6300	0.5700	0.5700	-8.065%	639,878	+117.544%
2014-04-09	0.6200	0.6500	0.5700	0.6200	-23.457%	3,504,558	+100.000%
2014-04-08	0.8100	0.9200	0.7800	0.8100	+1.250%	127,325	+53.086%
2014-04-07	0.8000	0.8100	0.7700	0.8000	-1.235%	93,550	+55.000%
2014-04-04	0.8100	0.8500	0.7600	0.8100	-6.897%	283,717	+53.086%
2014-04-03	0.8700	0.8900	0.8600	0.8700	0.000%	81,939	+42.529%
2014-04-02	0.8700	0.9000	0.8700	0.8700	-2.247%	133,303	+42.529%
2014-04-01	0.8900	0.9300	0.8800	0.8900	+1.136%	116,930	+39.326%
2014-03-31	0.8800	0.9600	0.8800	0.8800	-10.204%	308,418	+40.909%
2014-03-28	0.9800	1.0600	0.9500	0.9800	+8.889%	122,576	+26.531%
2014-03-27	0.9000	0.9500	0.8300	0.9000	-7.216%	132,130	+37.778%
2014-03-26	0.9700	1.0900	0.8700	0.9700	-11.818%	327,894	+27.835%
2014-03-25	1.1000	1.1000	1.0200	1.1000	+0.917%	179,157	+12.727%
2014-03-24	1.0900	1.1300	1.0500	1.0900	-2.679%	73,437	+13.761%
2014-03-21	1.1200	1.1300	1.0800	1.1200	-0.885%	92,520	+10.714%
2014-03-20	1.1300	1.1500	1.0200	1.1300	+8.654%	107,321	+9.735%
2014-03-19	1.0400	1.0700	1.0200	1.0400	-2.804%	234,640	+19.231%
2014-03-18	1.0700	1.1900	1.0600	1.0700	-10.084%	202,441	+15.888%
2014-03-17	1.1900	1.2400	1.1700	1.1900	-3.252%	94,701	+4.202%
2014-03-14	1.2300	1.2900	1.2300	1.2300	-0.806%	79,856	+0.813%
2014-03-13	1.2400	1.2800	1.2400	1.2400	-1.587%	51,672	0.000%
2014-03-12	1.2600	1.3050	1.2000	1.2600	-2.326%	121,870	-1.587%
2014-03-11	1.2900	1.3600	1.2700	1.2900	-0.769%	53,000	-3.876%
2014-03-10	1.3000	1.3200	1.2400	1.3000	+0.775%	166,073	-4.615%
2014-03-07	1.2900	1.3800	1.2200	1.2900	-0.769%	187,909	-3.876%
2014-03-06	1.3000	1.3300	1.2500	1.3000	+7.438%	135,635	-4.615%
2014-03-05	1.2100	1.2800	1.1900	1.2100	+0.833%	158,033	+2.479%
2014-03-04	1.2000	1.2500	1.1500	1.2000	+1.695%	176,740	+3.333%
2014-03-03	1.1800	1.3600	1.1500	1.1800	-7.813%	321,638	+5.085%
2014-02-28	1.2800	1.4000	1.1300	1.2800	-0.775%	393,991	-3.125%
2014-02-27	1.2900	1.4100	1.2900	1.2900	-7.857%	231,459	-3.876%
2014-02-26	1.4000	1.4300	1.3500	1.4000	+2.190%	358,124	-11.429%
2014-02-25	1.3700	1.4200	1.3700	1.3700	-0.725%	115,006	-9.489%
2014-02-24	1.3800	1.4500	1.3800	1.3800	+2.222%	144,374	-10.145%
2014-02-21	1.3500	1.4200	1.3400	1.3500	+0.746%	236,544	-8.148%
2014-02-20	1.3400	1.4200	1.2200	1.3400	-3.597%	299,707	-7.463%
2014-02-19	1.3900	1.5100	1.3900	1.3900	+0.725%	675,376	-10.791%
2014-02-18	1.3800	1.5100	1.1500	1.3800	+15.966%	1,086,911	-10.145%
2014-02-14	1.1900	1.2000	1.0500	1.1900	+17.822%	627,893	+4.202%
2014-02-13	1.0100	1.0300	0.9800	1.0100	+1.000%	667,679	+22.772%
2014-02-12	1.0000	1.0200	0.9400	1.0000	0.000%	1,273,723	+24.000%
2014-02-11	1.0000	1.0900	0.8700	1.0000	+16.279%	979,358	+24.000%
2014-02-10	0.8600	0.8700	0.8400	0.8600	+1.176%	65,078	+44.186%
2014-02-07	0.8500	0.8600	0.8300	0.8500	0.000%	15,733	+45.882%
2014-02-06	0.8500	0.8600	0.8300	0.8500	-1.163%	54,730	+45.882%
2014-02-05	0.8600	0.8600	0.8400	0.8600	+2.381%	22,400	+44.186%
2014-02-04	0.8400	0.8600	0.8400	0.8400	-1.176%	29,309	+47.619%
2014-02-03	0.8500	0.8700	0.8500	0.8500	-1.163%	78,902	+45.882%
2014-01-31	0.8600	0.8700	0.8400	0.8600	-1.149%	39,712	+44.186%
2014-01-30	0.8700	0.8700	0.8000	0.8700	+7.407%	72,531	+42.529%
2014-01-29	0.8100	0.8700	0.8000	0.8100	-4.706%	22,823	+53.086%
2014-01-28	0.8500	0.8700	0.8400	0.8500	+1.190%	93,866	+45.882%
2014-01-27	0.8400	0.8800	0.7900	0.8400	-3.448%	103,335	+47.619%
2014-01-24	0.8700	0.9000	0.8200	0.8700	-1.136%	187,234	+42.529%
2014-01-23	0.8800	0.9200	0.7400	0.8800	+11.392%	463,322	+40.909%
2014-01-22	0.7900	0.8600	0.7900	0.7900	-7.059%	117,575	+56.962%
2014-01-21	0.8500	0.8600	0.8200	0.8500	+4.938%	94,375	+45.882%
2014-01-20	0.8100	0.8600	0.8100	0.8100	-5.814%	28,200	+53.086%
2014-01-17	0.8600	0.8600	0.8300	0.8600	+2.381%	67,448	+44.186%
2014-01-16	0.8400	0.8900	0.8400	0.8400	-5.618%	122,755	+47.619%
2014-01-15	0.8900	0.9200	0.8600	0.8900	+2.299%	70,318	+39.326%
2014-01-14	0.8700	0.9400	0.8300	0.8700	+1.163%	242,105	+42.529%
2014-01-13	0.8600	0.9900	0.7600	0.8600	-12.245%	727,031	+44.186%
2014-01-10	0.9800	0.9800	0.9300	0.9800	0.000%	237,464	+26.531%
2014-01-09	0.9800	0.9800	0.9300	0.9800	+3.158%	317,051	+26.531%
2014-01-08	0.9500	0.9600	0.9100	0.9500	+3.261%	351,448	+30.526%
2014-01-07	0.9200	1.0000	0.9000	0.9200	-7.071%	563,754	+34.783%
2014-01-06	0.9900	1.0000	0.8000	0.9900	+23.750%	743,195	+25.253%
2014-01-03	0.8000	0.8100	0.7300	0.8000	+6.667%	249,895	+55.000%
2014-01-02	0.7500	0.7800	0.6500	0.7500	-1.316%	386,672	+65.333%
2013-12-31	0.7600	0.7600	0.7000	0.7600	+2.703%	202,762	+63.158%
2013-12-30	0.7400	0.7400	0.5900	0.7400	+29.825%	721,180	+67.568%
2013-12-27	0.5700	0.5700	0.4650	0.5700	+26.667%	601,660	+117.544%
2013-12-24	0.4500	0.4500	0.4300	0.4500	0.000%	9,275	+175.556%
2013-12-23	0.4500	0.4500	0.4250	0.4500	+9.756%	43,630	+175.556%
2013-12-20	0.4100	0.4450	0.4100	0.4100	-2.381%	78,000	+202.439%
2013-12-19	0.4200	0.4450	0.4200	0.4200	-6.667%	10,500	+195.238%
2013-12-18	0.4500	0.4500	0.4100	0.4500	0.000%	87,380	+175.556%
2013-12-17	0.4500	0.4500	0.4000	0.4500	+12.500%	24,372	+175.556%
2013-12-16	0.4000	0.4400	0.4000	0.4000	0.000%	12,520	+210.000%
2013-12-13	0.4000	0.4100	0.4000	0.4000	0.000%	1,000	+210.000%
2013-12-12	0.4000	0.4400	0.4000	0.4000	0.000%	30,000	+210.000%
2013-12-11	0.4000	0.4000	0.4000	0.4000	0.000%	5,450	+210.000%
2013-12-10	0.4000	0.4100	0.4000	0.4000	-2.439%	33,666	+210.000%
2013-12-09	0.4100	0.4200	0.4050	0.4100	+1.235%	100,528	+202.439%
2013-12-06	0.4050	0.4500	0.4050	0.4050	-10.000%	12,780	+206.173%
2013-12-05	0.4500	0.4500	0.4000	0.4500	+4.651%	48,600	+175.556%
2013-12-04	0.4300	0.4500	0.4250	0.4300	-4.444%	14,900	+188.372%
2013-12-03	0.4500	0.4700	0.4300	0.4500	0.000%	101,900	+175.556%
2013-12-02	0.4500	0.4700	0.4250	0.4500	+4.651%	60,400	+175.556%
2013-11-29	0.4300	0.4500	0.4000	0.4300	+13.158%	86,050	+188.372%
2013-11-28	0.3800	0.4500	0.3800	0.3800	-11.628%	5,900	+226.316%
2013-11-27	0.4300	0.4600	0.4300	0.4300	-1.149%	188,172	+188.372%
2013-11-26	0.4350	0.4350	0.3800	0.4350	+8.750%	85,360	+185.057%
2013-11-25	0.4000	0.4000	0.3800	0.4000	+5.263%	19,500	+210.000%
2013-11-22	0.3800	0.3800	0.3700	0.3800	+2.703%	22,600	+226.316%
2013-11-21	0.3700	0.3750	0.3700	0.3700	-2.632%	8,550	+235.135%
2013-11-20	0.3800	0.3800	0.3800	0.3800	+4.110%	550	+226.316%
2013-11-19	0.3650	0.3750	0.3650	0.3650	-2.667%	14,200	+239.726%
2013-11-18	0.3750	0.3900	0.3650	0.3750	-6.250%	15,082	+230.667%
2013-11-14	0.4000	0.4000	0.3900	0.4000	+9.589%	11,350	+210.000%
2013-11-13	0.3650	0.3800	0.3650	0.3650	-2.667%	5,500	+239.726%
2013-11-12	0.3750	0.3800	0.3750	0.3750	-6.250%	2,944	+230.667%
2013-11-11	0.4000	0.4000	0.3700	0.4000	+9.589%	15,050	+210.000%
2013-11-07	0.3650	0.3650	0.3650	0.3650	-6.410%	3,333	+239.726%
2013-11-06	0.3900	0.3950	0.3650	0.3900	-1.266%	17,183	+217.949%
2013-11-05	0.3950	0.4000	0.3900	0.3950	+1.282%	13,000	+213.924%
2013-11-04	0.3900	0.4000	0.3900	0.3900	+1.299%	6,000	+217.949%
2013-11-01	0.3850	0.3850	0.3800	0.3850	0.000%	8,300	+222.078%
2013-10-31	0.3850	0.3850	0.3850	0.3850	+2.667%	3,375	+222.078%
2013-10-30	0.3750	0.3800	0.3550	0.3750	-1.316%	35,640	+230.667%
2013-10-29	0.3800	0.4000	0.3800	0.3800	-2.564%	31,245	+226.316%
2013-10-28	0.3900	0.4000	0.3900	0.3900	-2.500%	25,050	+217.949%
2013-10-25	0.4000	0.4000	0.4000	0.4000	-1.235%	30,280	+210.000%
2013-10-24	0.4050	0.4300	0.4000	0.4050	-3.571%	24,500	+206.173%
2013-10-23	0.4200	0.4350	0.4000	0.4200	+5.000%	170,226	+195.238%
2013-10-22	0.4000	0.4000	0.3900	0.4000	+2.564%	67,907	+210.000%
2013-10-21	0.3900	0.4350	0.3900	0.3900	-9.302%	130,771	+217.949%
2013-10-18	0.4300	0.4350	0.4100	0.4300	-6.522%	53,911	+188.372%
2013-10-17	0.4600	0.4600	0.4050	0.4600	+15.000%	105,200	+169.565%
2013-10-16	0.4000	0.4500	0.3900	0.4000	-4.762%	192,301	+210.000%
2013-10-15	0.4200	0.4850	0.4200	0.4200	-8.696%	114,999	+195.238%
2013-10-11	0.4600	0.5000	0.4600	0.4600	+4.545%	49,733	+169.565%
2013-10-10	0.4400	0.4800	0.4400	0.4400	+1.149%	86,500	+181.818%
2013-10-09	0.4350	0.4800	0.4300	0.4350	-10.309%	199,700	+185.057%
2013-10-08	0.4850	0.5100	0.4850	0.4850	0.000%	53,565	+155.670%
2013-10-07	0.4850	0.5200	0.4850	0.4850	+3.191%	74,540	+155.670%
2013-10-04	0.4700	0.5300	0.4600	0.4700	-6.000%	107,135	+163.830%
2013-10-03	0.5000	0.5300	0.4750	0.5000	+1.010%	287,119	+148.000%
2013-10-02	0.4950	0.5400	0.4450	0.4950	+7.609%	667,979	+150.505%
2013-10-01	0.4600	0.4600	0.4400	0.4600	0.000%	50,480	+169.565%
2013-09-30	0.4600	0.4600	0.4100	0.4600	+12.195%	119,000	+169.565%
2013-09-27	0.4100	0.4400	0.4100	0.4100	-1.205%	20,500	+202.439%
2013-09-26	0.4150	0.4450	0.4150	0.4150	-2.353%	14,522	+198.795%
2013-09-25	0.4250	0.4350	0.4250	0.4250	-4.494%	29,500	+191.765%
2013-09-24	0.4450	0.4450	0.4250	0.4450	+4.706%	13,360	+178.652%
2013-09-23	0.4250	0.4500	0.4250	0.4250	-4.494%	21,602	+191.765%
2013-09-20	0.4450	0.4650	0.4250	0.4450	-1.111%	14,500	+178.652%
2013-09-19	0.4500	0.4550	0.4500	0.4500	-1.099%	34,585	+175.556%
2013-09-18	0.4550	0.4550	0.4200	0.4550	0.000%	6,200	+172.527%
2013-09-17	0.4550	0.4750	0.4200	0.4550	+10.976%	13,000	+172.527%
2013-09-13	0.4100	0.4100	0.4100	0.4100	+2.500%	500	+202.439%
2013-09-12	0.4000	0.4300	0.4000	0.4000	-4.762%	71,750	+210.000%
2013-09-11	0.4200	0.4500	0.4200	0.4200	-2.326%	4,750	+195.238%
2013-09-09	0.4300	0.4850	0.4200	0.4300	-6.522%	12,800	+188.372%
2013-09-06	0.4600	0.4600	0.4000	0.4600	+5.747%	36,100	+169.565%
2013-09-05	0.4350	0.4450	0.4350	0.4350	-6.452%	5,200	+185.057%
2013-09-04	0.4650	0.4650	0.4000	0.4650	-4.124%	135,916	+166.667%
2013-09-03	0.4850	0.5200	0.4850	0.4850	+3.191%	38,708	+155.670%
2013-08-30	0.4700	0.4950	0.4700	0.4700	-4.082%	117,691	+163.830%
2013-08-29	0.4900	0.5200	0.4900	0.4900	+3.158%	11,600	+153.061%
2013-08-28	0.4750	0.5400	0.4750	0.4750	-3.061%	31,120	+161.053%
2013-08-27	0.4900	0.5600	0.4900	0.4900	-3.922%	51,500	+153.061%
2013-08-26	0.5100	0.5100	0.4650	0.5100	+2.000%	22,400	+143.137%
2013-08-23	0.5000	0.5000	0.4650	0.5000	+1.010%	38,843	+148.000%
2013-08-21	0.4950	0.5000	0.4650	0.4950	+7.609%	11,500	+150.505%
2013-08-20	0.4600	0.5200	0.4600	0.4600	-6.122%	24,691	+169.565%
2013-08-19	0.4900	0.4900	0.4150	0.4900	+6.522%	64,050	+153.061%
2013-08-16	0.4600	0.4800	0.4200	0.4600	0.000%	135,172	+169.565%
2013-08-15	0.4600	0.4850	0.4600	0.4600	-7.071%	21,950	+169.565%
2013-08-14	0.4950	0.5100	0.4900	0.4950	+1.020%	300,200	+150.505%
2013-08-13	0.4900	0.5000	0.4900	0.4900	-2.000%	24,209	+153.061%
2013-08-12	0.5000	0.5000	0.4850	0.5000	+4.167%	67,600	+148.000%
2013-08-09	0.4800	0.5000	0.4750	0.4800	0.000%	66,739	+158.333%
2013-08-08	0.4800	0.4950	0.4750	0.4800	0.000%	46,400	+158.333%
2013-08-07	0.4800	0.5000	0.4400	0.4800	+4.348%	137,671	+158.333%
2013-08-06	0.4600	0.4750	0.4250	0.4600	+8.235%	134,301	+169.565%
2013-08-02	0.4250	0.4650	0.4250	0.4250	+3.659%	96,700	+191.765%
2013-08-01	0.4100	0.4700	0.4100	0.4100	0.000%	65,685	+202.439%
2013-07-31	0.4100	0.4650	0.4100	0.4100	0.000%	9,000	+202.439%
2013-07-30	0.4100	0.4650	0.4100	0.4100	-10.870%	32,251	+202.439%
2013-07-25	0.4600	0.4600	0.4000	0.4600	+15.000%	68,954	+169.565%
2013-07-24	0.4000	0.4000	0.4000	0.4000	-2.439%	1,500	+210.000%
2013-07-23	0.4100	0.4300	0.3800	0.4100	+7.895%	9,760	+202.439%
2013-07-22	0.3800	0.4000	0.3800	0.3800	-10.588%	2,000	+226.316%
2013-07-19	0.4250	0.4250	0.4250	0.4250	+1.190%	1,000	+191.765%
2013-07-18	0.4200	0.4500	0.4200	0.4200	-2.326%	2,050	+195.238%
2013-07-17	0.4300	0.4500	0.4300	0.4300	-6.522%	14,130	+188.372%
2013-07-16	0.4600	0.4600	0.4000	0.4600	+2.222%	31,600	+169.565%
2013-07-15	0.4500	0.4500	0.4400	0.4500	0.000%	11,059	+175.556%
2013-07-12	0.4500	0.4600	0.4500	0.4500	0.000%	36,800	+175.556%
2013-07-11	0.4500	0.4500	0.4300	0.4500	+8.434%	6,347	+175.556%
2013-07-10	0.4150	0.4350	0.3650	0.4150	+9.211%	64,000	+198.795%
2013-07-09	0.3800	0.3800	0.3800	0.3800	0.000%	12,150	+226.316%
2013-07-08	0.3800	0.4000	0.3700	0.3800	+2.703%	29,000	+226.316%
2013-07-04	0.3700	0.3700	0.3700	0.3700	0.000%	10,500	+235.135%
2013-07-03	0.3700	0.3700	0.3700	0.3700	-1.333%	3,650	+235.135%
2013-07-02	0.3750	0.3750	0.3750	0.3750	+8.696%	1,300	+230.667%
2013-06-28	0.3450	0.3750	0.3400	0.3450	+1.471%	26,600	+259.420%
2013-06-27	0.3400	0.3550	0.3400	0.3400	-2.857%	3,570	+264.706%
2013-06-26	0.3500	0.3650	0.3400	0.3500	+12.903%	11,100	+254.286%
2013-06-25	0.3100	0.3500	0.3100	0.3100	-6.061%	14,790	+300.000%
2013-06-24	0.3300	0.3650	0.3200	0.3300	-10.811%	15,500	+275.758%
2013-06-21	0.3700	0.3750	0.3700	0.3700	-11.905%	10,000	+235.135%
2013-06-19	0.4200	0.4200	0.3700	0.4200	-5.618%	1,700	+195.238%
2013-06-18	0.4450	0.4450	0.4250	0.4450	+48.333%	1,500	+178.652%
2012-01-12	0.3000	0.3000	0.3000	0.3000	-86.364%	6,000	+313.333%
2007-03-27	2.2000	2.2000	2.0000	2.2000	0.000%	1,100	-43.636%

.dark-mode .GR4Zjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GR4Zjn{ color: #333333; background-color: white; border: 2px solid #333333; }CTHCOTEC HOLDINGS CORPstock CVE

CTH
COTEC HOLDINGS CORP
stock CVE