Dark

CTO
CIRCA ENTERPRISES INC.
stock CVE

Inactive

Apr 13, 2023

2.08CAD0.000%(0.00)3,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-13	2.0800	2.0800	2.0800	2.0800	0.000%	3,800	0.000%
2023-04-12	2.0900	2.0900	2.0800	2.0800	-0.478%	39,900	0.000%
2023-04-11	2.0900	2.0900	2.0900	2.0900	+0.481%	242	-0.478%
2023-04-10	2.0900	2.0900	2.0800	2.0800	-0.478%	13,400	0.000%
2023-04-06	2.0900	2.0900	2.0900	2.0900	0.000%	200	-0.478%
2023-04-04	2.1000	2.1000	2.0900	2.0900	-0.476%	12,200	-0.478%
2023-04-03	2.1000	2.1000	2.1000	2.1000	+0.478%	1,400	-0.952%
2023-03-31	2.0900	2.1000	2.0900	2.0900	0.000%	1,800	-0.478%
2023-03-30	2.1000	2.1000	2.0900	2.0900	-0.476%	2,150	-0.478%
2023-03-29	2.1000	2.1000	2.1000	2.1000	+0.478%	4,800	-0.952%
2023-03-28	2.0900	2.0900	2.0900	2.0900	0.000%	1,401	-0.478%
2023-03-27	2.1100	2.1200	2.0900	2.0900	-0.948%	23,000	-0.478%
2023-03-24	2.1100	2.1100	2.0900	2.1100	+1.442%	19,700	-1.422%
2023-03-22	2.1000	2.1000	2.0800	2.0800	-0.478%	17,205	0.000%
2023-03-21	2.0900	2.1000	2.0900	2.0900	0.000%	12,400	-0.478%
2023-03-20	2.0900	2.0900	2.0800	2.0900	+0.481%	25,811	-0.478%
2023-03-17	2.1000	2.1000	2.0800	2.0800	-0.478%	42,800	0.000%
2023-03-16	2.0700	2.0900	2.0700	2.0900	+0.966%	37,100	-0.478%
2023-03-15	2.0800	2.0800	2.0700	2.0700	0.000%	41,522	+0.483%
2023-03-14	2.0700	2.0700	2.0700	2.0700	0.000%	33,200	+0.483%
2023-03-13	2.0700	2.0700	2.0700	2.0700	0.000%	22,204	+0.483%
2023-03-10	2.0800	2.0800	2.0600	2.0700	0.000%	67,132	+0.483%
2023-03-09	2.0100	2.0700	2.0100	2.0700	+38.000%	120,312	+0.483%
2023-03-07	1.5000	1.5000	1.5000	1.5000	+15.385%	3,000	+38.667%
2023-03-01	1.4000	1.4000	1.3000	1.3000	-13.333%	550	+60.000%
2023-02-27	1.4800	1.5000	1.4800	1.5000	+1.351%	2,100	+38.667%
2023-02-23	1.4500	1.4800	1.4500	1.4800	+1.370%	4,000	+40.541%
2023-02-16	1.3700	1.4600	1.3700	1.4600	+12.308%	16,800	+42.466%
2023-02-15	1.2800	1.3000	1.2800	1.3000	+8.333%	11,250	+60.000%
2023-02-14	1.2000	1.2000	1.2000	1.2000	0.000%	806	+73.333%
2023-02-06	1.2000	1.2000	1.2000	1.2000	-6.250%	100	+73.333%
2023-01-31	1.2800	1.2800	1.2800	1.2800	+6.667%	900	+62.500%
2023-01-26	1.2700	1.2700	1.2000	1.2000	-5.512%	4,000	+73.333%
2023-01-24	1.2700	1.2700	1.2700	1.2700	+4.959%	100	+63.780%
2023-01-20	1.2100	1.2100	1.2100	1.2100	-6.202%	300	+71.901%
2023-01-18	1.2900	1.2900	1.2900	1.2900	+8.403%	449	+61.240%
2023-01-17	1.1900	1.1900	1.1900	1.1900	+0.847%	1,500	+74.790%
2023-01-12	1.2000	1.2000	1.1800	1.1800	0.000%	2,000	+76.271%
2023-01-10	1.1800	1.1800	1.1800	1.1800	0.000%	200	+76.271%
2023-01-06	1.1800	1.1800	1.1800	1.1800	+5.357%	260	+76.271%
2023-01-05	1.2000	1.2000	1.1200	1.1200	-6.667%	1,100	+85.714%
2023-01-04	1.1200	1.2000	1.1200	1.2000	+10.092%	1,000	+73.333%
2022-12-30	1.1500	1.1500	1.0900	1.0900	-3.540%	5,000	+90.826%
2022-12-28	1.1300	1.1300	1.1300	1.1300	0.000%	1,000	+84.071%
2022-12-23	1.1300	1.1300	1.1300	1.1300	0.000%	1,160	+84.071%
2022-12-20	1.1300	1.1300	1.1300	1.1300	-5.833%	800	+84.071%
2022-12-19	1.2000	1.2000	1.2000	1.2000	-6.250%	1,215	+73.333%
2022-12-16	1.2800	1.2800	1.2800	1.2800	-3.030%	390	+62.500%
2022-12-12	1.1200	1.3200	1.1200	1.3200	+17.857%	7,630	+57.576%
2022-12-07	1.1200	1.1200	1.1200	1.1200	-18.841%	500	+85.714%
2022-12-02	1.3800	1.3800	1.3800	1.3800	0.000%	100	+50.725%
2022-12-01	1.3800	1.3800	1.3800	1.3800	-1.429%	300	+50.725%
2022-11-25	1.0600	1.4000	1.0600	1.4000	+9.375%	12,895	+48.571%
2022-11-24	1.2800	1.2800	1.2800	1.2800	0.000%	6,168	+62.500%
2022-11-21	1.2800	1.2800	1.2800	1.2800	-1.538%	5,110	+62.500%
2022-11-18	1.3000	1.3000	1.3000	1.3000	+1.563%	150	+60.000%
2022-11-09	1.2800	1.2800	1.2800	1.2800	+0.787%	4,600	+62.500%
2022-11-08	1.2700	1.2700	1.2700	1.2700	0.000%	1,103	+63.780%
2022-11-07	1.2700	1.2700	1.2700	1.2700	0.000%	1,500	+63.780%
2022-11-04	1.3200	1.3200	1.2700	1.2700	-3.788%	8,580	+63.780%
2022-11-01	1.3300	1.3300	1.3200	1.3200	-3.650%	3,400	+57.576%
2022-10-27	1.4200	1.4200	1.3700	1.3700	-3.521%	10,600	+51.825%
2022-10-25	1.4200	1.4200	1.4200	1.4200	-3.401%	860	+46.479%
2022-10-24	1.4800	1.4800	1.4700	1.4700	-2.000%	489	+41.497%
2022-10-21	1.4100	1.5000	1.4100	1.5000	+3.448%	5,650	+38.667%
2022-10-19	1.4500	1.4500	1.4500	1.4500	-8.228%	13,606	+43.448%
2022-10-18	1.4200	1.5800	1.4200	1.5800	+1.935%	26,000	+31.646%
2022-10-14	1.5500	1.5500	1.5500	1.5500	+3.333%	880	+34.194%
2022-10-13	1.3700	1.5000	1.3300	1.5000	+9.489%	15,840	+38.667%
2022-10-12	1.4200	1.4200	1.3700	1.3700	-12.739%	17,100	+51.825%
2022-10-07	1.5700	1.5700	1.3700	1.5700	+15.441%	1,700	+32.484%
2022-10-06	1.4500	1.4500	1.3600	1.3600	-13.376%	26,731	+52.941%
2022-10-05	1.3600	1.5700	1.3600	1.5700	-0.633%	17,701	+32.484%
2022-10-04	1.4500	1.5800	1.4500	1.5800	+8.966%	4,700	+31.646%
2022-10-03	1.4400	1.4500	1.4400	1.4500	+16.000%	2,638	+43.448%
2022-09-30	1.2600	1.2600	1.2500	1.2500	-3.846%	2,000	+66.400%
2022-09-26	1.3000	1.3000	1.3000	1.3000	0.000%	1,600	+60.000%
2022-09-22	1.3000	1.3000	1.3000	1.3000	0.000%	4,200	+60.000%
2022-09-21	1.3100	1.3100	1.3000	1.3000	-2.256%	4,000	+60.000%
2022-09-19	1.3300	1.3300	1.3100	1.3300	-8.276%	11,446	+56.391%
2022-09-16	1.4500	1.4500	1.4500	1.4500	0.000%	150	+43.448%
2022-09-15	1.4500	1.4500	1.4500	1.4500	0.000%	100	+43.448%
2022-09-13	1.4500	1.4500	1.4500	1.4500	-2.027%	300	+43.448%
2022-09-12	1.4300	1.4800	1.4300	1.4800	+5.714%	5,097	+40.541%
2022-09-09	1.4000	1.4300	1.4000	1.4000	+3.704%	2,033	+48.571%
2022-08-26	1.3500	1.3500	1.3500	1.3500	0.000%	17,000	+54.074%
2022-08-22	1.2800	1.3500	1.2800	1.3500	-3.571%	10,650	+54.074%
2022-08-18	1.4000	1.4000	1.4000	1.4000	+3.704%	100	+48.571%
2022-08-12	1.3100	1.3500	1.3100	1.3500	+3.846%	5,900	+54.074%
2022-08-10	1.2600	1.3000	1.2600	1.3000	+5.691%	2,033	+60.000%
2022-08-08	1.2300	1.2300	1.2300	1.2300	+2.500%	250	+69.106%
2022-07-27	1.2000	1.2000	1.2000	1.2000	0.000%	250	+73.333%
2022-07-26	1.1700	1.2000	1.1700	1.2000	0.000%	5,050	+73.333%
2022-07-25	1.1900	1.2000	1.1900	1.2000	+9.091%	5,000	+73.333%
2022-07-19	1.0800	1.1000	1.0800	1.1000	-8.333%	2,179	+89.091%
2022-07-18	1.2000	1.2000	1.2000	1.2000	0.000%	255	+73.333%
2022-07-13	1.2000	1.2000	1.2000	1.2000	0.000%	900	+73.333%
2022-07-12	1.2000	1.2000	1.2000	1.2000	0.000%	5,500	+73.333%
2022-07-11	1.2000	1.2000	1.2000	1.2000	0.000%	4,700	+73.333%
2022-07-07	1.2000	1.2000	1.2000	1.2000	0.000%	2,000	+73.333%
2022-07-04	1.2000	1.2000	1.2000	1.2000	-4.000%	8,000	+73.333%
2022-06-24	1.2000	1.2500	1.2000	1.2500	+8.696%	5,900	+66.400%
2022-06-15	1.1200	1.1500	1.1200	1.1500	-14.815%	3,500	+80.870%
2022-06-06	1.3500	1.3500	1.3500	1.3500	-3.571%	1,000	+54.074%
2022-05-12	1.4000	1.4000	1.4000	1.4000	+4.478%	460	+48.571%
2022-05-11	1.3400	1.3400	1.3400	1.3400	-0.741%	1,000	+55.224%
2022-05-03	1.3500	1.3500	1.3500	1.3500	0.000%	1,400	+54.074%
2022-05-02	1.3500	1.3500	1.3500	1.3500	-6.897%	800	+54.074%
2022-04-25	1.4500	1.4500	1.4500	1.4500	-3.333%	500	+43.448%
2022-04-21	1.4500	1.5100	1.4500	1.5000	+3.448%	1,100	+38.667%
2022-04-20	1.4500	1.4500	1.4500	1.4500	+10.687%	130	+43.448%
2022-04-19	1.4500	1.4500	1.3100	1.3100	-6.429%	900	+58.779%
2022-04-08	1.3700	1.4000	1.3700	1.4000	+2.190%	5,275	+48.571%
2022-04-07	1.3700	1.3700	1.3700	1.3700	+1.481%	900	+51.825%
2022-04-05	1.3500	1.3500	1.3500	1.3500	+11.570%	5,000	+54.074%
2022-04-04	1.3300	1.3500	1.2100	1.2100	-6.202%	27,950	+71.901%
2022-03-28	1.3900	1.3900	1.2900	1.2900	-6.522%	20,650	+61.240%
2022-03-25	1.3900	1.3900	1.3800	1.3800	-4.167%	4,000	+50.725%
2022-03-24	1.4400	1.4400	1.4400	1.4400	0.000%	5,600	+44.444%
2022-03-21	1.4400	1.4400	1.4400	1.4400	0.000%	2,000	+44.444%
2022-03-14	1.4400	1.4400	1.4400	1.4400	0.000%	2,860	+44.444%
2022-03-10	1.4100	1.4400	1.4100	1.4400	+9.924%	11,500	+44.444%
2022-03-09	1.4000	1.4000	1.3100	1.3100	-6.429%	2,042	+58.779%
2022-03-08	1.3000	1.4000	1.3000	1.4000	+6.061%	5,600	+48.571%
2022-03-04	1.3200	1.3200	1.3200	1.3200	-6.383%	3,600	+57.576%
2022-03-01	1.4100	1.4100	1.4100	1.4100	+7.634%	500	+47.518%
2022-02-24	1.3100	1.3100	1.3100	1.3100	0.000%	15,000	+58.779%
2022-02-23	1.3100	1.3100	1.3100	1.3100	-2.239%	700	+58.779%
2022-02-03	1.3400	1.3400	1.3400	1.3400	-5.634%	5,800	+55.224%
2022-02-02	1.4200	1.4200	1.4200	1.4200	0.000%	1,400	+46.479%
2022-02-01	1.4200	1.4200	1.4200	1.4200	+5.185%	2,700	+46.479%
2022-01-25	1.4000	1.4000	1.3000	1.3500	-3.571%	3,680	+54.074%
2022-01-24	1.4000	1.4000	1.4000	1.4000	-2.098%	272	+48.571%
2022-01-21	1.4300	1.4300	1.4300	1.4300	0.000%	1,000	+45.455%
2022-01-20	1.4300	1.4300	1.4300	1.4300	+5.147%	102	+45.455%
2022-01-19	1.3600	1.3600	1.3600	1.3600	+1.493%	3,041	+52.941%
2022-01-18	1.3400	1.3400	1.3400	1.3400	-6.944%	1,300	+55.224%
2022-01-17	1.4400	1.4400	1.4400	1.4400	+7.463%	277	+44.444%
2022-01-14	1.4300	1.4300	1.3400	1.3400	0.000%	1,095	+55.224%
2022-01-13	1.3400	1.3400	1.3400	1.3400	+3.876%	1,000	+55.224%
2022-01-11	1.2900	1.2900	1.2900	1.2900	+2.381%	2,500	+61.240%
2021-12-31	1.2700	1.2700	1.2600	1.2600	-12.500%	1,251	+65.079%
2021-12-30	1.4300	1.4400	1.4300	1.4400	+13.386%	900	+44.444%
2021-12-29	1.3300	1.3300	1.2700	1.2700	-1.550%	10,000	+63.780%
2021-12-21	1.2900	1.2900	1.2900	1.2900	+0.781%	1,000	+61.240%
2021-12-17	1.2800	1.2800	1.2800	1.2800	+0.787%	2,000	+62.500%
2021-12-15	1.3100	1.3100	1.2700	1.2700	-3.053%	6,500	+63.780%
2021-12-10	1.3000	1.3100	1.3000	1.3100	+3.968%	5,200	+58.779%
2021-12-07	1.2600	1.2600	1.2600	1.2600	0.000%	1,000	+65.079%
2021-12-01	1.2600	1.2600	1.2600	1.2600	-0.787%	700	+65.079%
2021-11-30	1.2700	1.2700	1.2700	1.2700	+0.794%	3,500	+63.780%
2021-11-26	1.2600	1.2600	1.2600	1.2600	-6.667%	1,000	+65.079%
2021-11-25	1.2800	1.3500	1.2800	1.3500	+3.846%	500	+54.074%
2021-11-22	1.2500	1.3000	1.2500	1.3000	-3.704%	500	+60.000%
2021-11-17	1.3100	1.3500	1.3100	1.3500	+8.871%	8,100	+54.074%
2021-11-16	1.2400	1.2400	1.2400	1.2400	+3.333%	500	+67.742%
2021-11-11	1.2600	1.2600	1.2000	1.2000	-4.762%	800	+73.333%
2021-11-10	1.2500	1.2600	1.2500	1.2600	+0.800%	2,900	+65.079%
2021-11-04	1.2500	1.2500	1.2500	1.2500	+0.806%	24,800	+66.400%
2021-10-27	1.2400	1.2400	1.2400	1.2400	+3.333%	3,434	+67.742%
2021-10-26	1.2400	1.2400	1.2000	1.2000	+14.286%	2,600	+73.333%
2021-10-21	1.2300	1.2500	1.0500	1.0500	-9.483%	6,300	+98.095%
2021-09-21	1.1600	1.1600	1.1600	1.1600	+0.870%	250	+79.310%
2021-09-14	1.1500	1.1500	1.1500	1.1500	+4.545%	600	+80.870%
2021-09-10	1.1000	1.1000	1.1000	1.1000	-4.348%	1,350	+89.091%
2021-09-09	1.1900	1.1900	1.1500	1.1500	-8.730%	4,000	+80.870%
2021-09-07	1.2600	1.2600	1.2600	1.2600	-3.077%	800	+65.079%
2021-09-03	1.3000	1.3000	1.3000	1.3000	0.000%	7,500	+60.000%
2021-09-01	1.3000	1.3000	1.3000	1.3000	0.000%	2,500	+60.000%
2021-08-30	1.3000	1.3000	1.3000	1.3000	+2.362%	3,550	+60.000%
2021-08-27	1.2700	1.2700	1.2700	1.2700	+0.794%	100	+63.780%
2021-08-26	1.2700	1.2700	1.2600	1.2600	0.000%	23,300	+65.079%
2021-08-24	1.2500	1.2600	1.2500	1.2600	-1.563%	3,200	+65.079%
2021-08-23	1.2800	1.2800	1.2800	1.2800	-1.538%	7,500	+62.500%
2021-08-20	1.3000	1.3000	1.3000	1.3000	+2.362%	10,000	+60.000%
2021-08-18	1.2700	1.2700	1.2700	1.2700	0.000%	10,000	+63.780%
2021-08-17	1.2700	1.2700	1.2700	1.2700	-2.308%	12,700	+63.780%
2021-08-16	1.3000	1.3000	1.3000	1.3000	+4.000%	1,000	+60.000%
2021-08-13	1.3300	1.3300	1.2500	1.2500	-7.407%	500	+66.400%
2021-08-12	1.3400	1.3500	1.3400	1.3500	+8.000%	4,200	+54.074%
2021-08-11	1.2500	1.2500	1.2500	1.2500	-1.575%	11,000	+66.400%
2021-08-10	1.2700	1.2700	1.2700	1.2700	+1.600%	5,000	+63.780%
2021-08-09	1.2500	1.3500	1.2500	1.2500	+1.626%	16,290	+66.400%
2021-08-06	1.2300	1.2300	1.2300	1.2300	-0.806%	1,000	+69.106%
2021-08-03	1.2400	1.2400	1.2400	1.2400	-0.800%	800	+67.742%
2021-07-21	1.2500	1.2500	1.2500	1.2500	0.000%	770	+66.400%
2021-07-20	1.2500	1.2500	1.2500	1.2500	+1.626%	140	+66.400%
2021-07-15	1.2500	1.2500	1.2300	1.2300	-1.600%	10,000	+69.106%
2021-07-14	1.2700	1.2700	1.2500	1.2500	+4.167%	14,000	+66.400%
2021-07-13	1.2000	1.2000	1.2000	1.2000	+7.143%	700	+73.333%
2021-07-06	1.1200	1.1200	1.1200	1.1200	0.000%	2,557	+85.714%
2021-06-30	1.1200	1.1200	1.1200	1.1200	-6.667%	1,000	+85.714%
2021-06-29	1.2000	1.2000	1.2000	1.2000	+6.195%	100	+73.333%
2021-06-24	1.1300	1.1300	1.1300	1.1300	-2.586%	17,900	+84.071%
2021-06-23	1.1600	1.1600	1.1600	1.1600	-7.200%	13,100	+79.310%
2021-06-21	1.2500	1.2500	1.2500	1.2500	+2.459%	2,557	+66.400%
2021-06-17	1.2200	1.2200	1.2200	1.2200	-2.400%	4,000	+70.492%
2021-06-16	1.2500	1.2500	1.2500	1.2500	-0.794%	806	+66.400%
2021-06-15	1.2500	1.2600	1.2500	1.2600	+7.692%	650	+65.079%
2021-06-14	1.2000	1.2000	1.1700	1.1700	-7.143%	800	+77.778%
2021-06-09	1.1200	1.2600	1.1200	1.2600	+9.565%	8,200	+65.079%
2021-06-08	1.1500	1.1500	1.1500	1.1500	+2.679%	7,000	+80.870%
2021-06-03	1.1200	1.1200	1.1200	1.1200	0.000%	426	+85.714%
2021-06-01	1.1200	1.1200	1.1200	1.1200	0.000%	7,000	+85.714%
2021-05-31	1.1200	1.1200	1.1200	1.1200	0.000%	150	+85.714%
2021-05-27	1.1400	1.1400	1.1200	1.1200	-0.885%	7,300	+85.714%
2021-05-26	1.1300	1.1300	1.1300	1.1300	-2.586%	9,500	+84.071%
2021-05-25	1.2300	1.2300	1.1300	1.1600	-7.200%	5,850	+79.310%
2021-05-20	1.2500	1.2500	1.2500	1.2500	+4.167%	600	+66.400%
2021-05-19	1.2000	1.2000	1.2000	1.2000	0.000%	8,200	+73.333%
2021-05-17	1.1600	1.2000	1.0700	1.2000	+1.695%	3,500	+73.333%
2021-05-13	1.1800	1.1800	1.1800	1.1800	0.000%	33,900	+76.271%
2021-05-12	1.1800	1.1800	1.1800	1.1800	+1.724%	6,100	+76.271%
2021-05-11	1.2000	1.2000	1.1600	1.1600	-2.521%	512	+79.310%
2021-05-10	1.1900	1.1900	1.1900	1.1900	0.000%	5,758	+74.790%
2021-05-06	1.1900	1.1900	1.1900	1.1900	+3.478%	300	+74.790%
2021-04-27	1.1100	1.1500	1.1000	1.1500	+6.481%	5,800	+80.870%
2021-04-26	1.0800	1.0800	1.0800	1.0800	-6.087%	3,700	+92.593%
2021-04-22	1.1500	1.1500	1.1500	1.1500	+9.524%	2,500	+80.870%
2021-04-21	1.1000	1.1000	1.0500	1.0500	-3.670%	11,050	+98.095%
2021-04-20	1.1000	1.1000	1.0600	1.0900	+4.808%	3,000	+90.826%
2021-04-19	1.0400	1.0400	1.0400	1.0400	+7.216%	2,500	+100.000%
2021-04-16	1.0500	1.0500	0.9700	0.9700	-11.009%	8,500	+114.433%
2021-04-15	1.0500	1.0900	1.0200	1.0900	+3.810%	7,400	+90.826%
2021-04-14	1.0500	1.0500	1.0500	1.0500	+0.962%	2,500	+98.095%
2021-04-13	1.0700	1.0700	1.0400	1.0400	-7.143%	2,600	+100.000%
2021-04-09	1.1200	1.1200	1.1200	1.1200	+5.660%	2,000	+85.714%
2021-04-08	1.0600	1.0600	1.0600	1.0600	+2.913%	2,000	+96.226%
2021-04-07	1.0300	1.0300	1.0300	1.0300	-6.364%	7,800	+101.942%
2021-04-05	1.1000	1.1000	1.1000	1.1000	+4.762%	8,900	+89.091%
2021-04-01	1.0300	1.0500	1.0300	1.0500	+2.941%	1,600	+98.095%
2021-03-31	1.0600	1.1900	1.0100	1.0200	0.000%	26,546	+103.922%
2021-03-30	1.0200	1.0300	1.0200	1.0200	+3.030%	4,500	+103.922%
2021-03-29	0.9900	0.9900	0.9900	0.9900	-5.714%	100	+110.101%
2021-03-26	1.2000	1.2000	1.0500	1.0500	-12.500%	18,300	+98.095%
2021-03-24	1.2000	1.2000	1.1100	1.2000	+9.091%	5,100	+73.333%
2021-03-22	1.1500	1.1500	1.1000	1.1000	-4.348%	10,200	+89.091%
2021-03-18	1.1500	1.1500	1.1500	1.1500	0.000%	20,000	+80.870%
2021-03-17	1.1100	1.1500	1.1000	1.1500	0.000%	19,090	+80.870%
2021-03-16	1.1500	1.1500	1.1500	1.1500	+5.505%	2,400	+80.870%
2021-03-15	1.1000	1.1000	1.0900	1.0900	-1.802%	10,500	+90.826%
2021-03-12	1.1000	1.1200	1.1000	1.1100	-7.500%	40,500	+87.387%
2021-03-11	1.3000	1.3000	1.2000	1.2000	-7.692%	24,600	+73.333%
2021-03-09	1.3000	1.3000	1.3000	1.3000	0.000%	10,000	+60.000%
2021-03-02	1.3000	1.3000	1.3000	1.3000	0.000%	2,000	+60.000%
2021-02-25	1.3000	1.3000	1.2700	1.3000	+8.333%	5,000	+60.000%
2021-02-24	1.2000	1.2000	1.2000	1.2000	+2.564%	200	+73.333%
2021-02-23	1.1700	1.1700	1.1700	1.1700	-10.000%	1,300	+77.778%
2021-02-22	1.3000	1.3000	1.2700	1.3000	+16.071%	9,000	+60.000%
2021-02-19	1.1200	1.2200	1.1000	1.1200	-7.438%	16,900	+85.714%
2021-02-17	1.2100	1.3000	1.2100	1.2100	-9.701%	2,800	+71.901%
2021-02-12	1.3400	1.3500	1.3400	1.3400	+7.200%	17,400	+55.224%
2021-02-11	1.2500	1.2600	1.2500	1.2500	-0.794%	17,600	+66.400%
2021-02-10	1.2600	1.2600	1.2600	1.2600	-4.545%	1,000	+65.079%
2021-02-08	1.3200	1.3200	1.2800	1.3200	+3.125%	7,000	+57.576%
2021-02-05	1.2800	1.2800	1.2800	1.2800	+2.400%	3,800	+62.500%
2021-02-04	1.2500	1.2500	1.1600	1.2500	+13.636%	3,100	+66.400%
2021-02-01	1.1000	1.1000	1.1000	1.1000	+8.911%	900	+89.091%
2021-01-28	1.0100	1.0200	1.0100	1.0100	-21.705%	2,200	+105.941%
2021-01-27	1.2900	1.2900	1.2900	1.2900	+3.200%	1,000	+61.240%
2021-01-26	1.2500	1.2500	1.2500	1.2500	0.000%	10,500	+66.400%
2021-01-25	1.2500	1.2500	1.2500	1.2500	0.000%	18,000	+66.400%
2021-01-21	1.2500	1.2500	1.2000	1.2500	+4.167%	21,700	+66.400%
2021-01-15	1.2000	1.2000	1.2000	1.2000	0.000%	5,000	+73.333%
2021-01-14	1.2000	1.2000	1.1700	1.2000	+9.091%	8,700	+73.333%
2021-01-11	1.1000	1.1000	1.1000	1.1000	+0.917%	5,000	+89.091%
2021-01-08	1.0900	1.0900	1.0600	1.0900	+1.869%	3,500	+90.826%
2021-01-06	1.0700	1.0700	1.0700	1.0700	+2.885%	3,000	+94.393%
2021-01-04	1.0400	1.0400	1.0400	1.0400	+9.474%	2,500	+100.000%
2020-12-24	0.9500	1.0600	0.9500	0.9500	0.000%	2,500	+118.947%
2020-12-17	0.9500	0.9500	0.9500	0.9500	0.000%	2,000	+118.947%
2020-12-11	0.9500	0.9500	0.9500	0.9500	0.000%	10,000	+118.947%
2020-12-04	0.9500	0.9500	0.9500	0.9500	-4.040%	5,000	+118.947%
2020-12-03	0.9900	0.9900	0.9900	0.9900	+2.062%	1,000	+110.101%
2020-11-26	0.9700	0.9700	0.9700	0.9700	+4.301%	2,500	+114.433%
2020-11-24	0.9300	0.9600	0.9300	0.9300	-4.124%	3,000	+123.656%
2020-11-16	0.9700	0.9700	0.9700	0.9700	+5.435%	1,500	+114.433%
2020-11-05	0.9200	0.9200	0.9100	0.9200	+26.027%	4,000	+126.087%
2020-10-28	0.7300	0.7300	0.7300	0.7300	+1.389%	1,000	+184.932%
2020-10-21	0.7200	0.7200	0.7200	0.7200	+1.408%	1,000	+188.889%
2020-10-16	0.7100	0.8000	0.7100	0.7100	-12.346%	2,000	+192.958%
2020-10-15	0.8100	0.8100	0.8100	0.8100	-10.000%	1,000	+156.790%
2020-10-02	0.9000	0.9000	0.9000	0.9000	+5.882%	5,000	+131.111%
2020-09-15	0.8500	0.8500	0.8500	0.8500	-14.141%	4,700	+144.706%
2020-09-10	0.9900	0.9900	0.9800	0.9900	+10.000%	2,000	+110.101%
2020-09-04	0.9000	0.9000	0.9000	0.9000	-5.263%	500	+131.111%
2020-08-26	0.9500	0.9500	0.9000	0.9500	+14.458%	7,300	+118.947%
2020-08-17	0.8300	0.8300	0.8300	0.8300	0.000%	4,775	+150.602%
2020-08-10	0.8300	0.8300	0.8000	0.8300	+10.667%	16,237	+150.602%
2020-08-07	0.7500	0.7600	0.7500	0.7500	0.000%	14,000	+177.333%
2020-07-30	0.7500	0.7500	0.7500	0.7500	+19.048%	500	+177.333%
2020-07-24	0.6300	0.6400	0.6300	0.6300	0.000%	4,500	+230.159%
2020-07-15	0.6300	0.6300	0.6300	0.6300	0.000%	1,000	+230.159%
2020-07-14	0.6300	0.6300	0.6300	0.6300	+3.279%	4,000	+230.159%
2020-06-26	0.6100	0.6400	0.6100	0.6100	-7.576%	10,000	+240.984%
2020-06-25	0.6600	0.6600	0.6600	0.6600	0.000%	5,000	+215.152%
2020-06-19	0.6600	0.6600	0.6300	0.6600	-5.714%	13,000	+215.152%
2020-06-18	0.7000	0.7000	0.7000	0.7000	+7.692%	25,000	+197.143%
2020-06-17	0.6500	0.6700	0.6500	0.6500	-1.515%	16,000	+220.000%
2020-06-16	0.6600	0.7000	0.6500	0.6600	-5.714%	34,000	+215.152%
2020-06-11	0.7000	0.7000	0.7000	0.7000	0.000%	6,000	+197.143%
2020-06-08	0.7000	0.7100	0.7000	0.7000	0.000%	17,000	+197.143%
2020-06-04	0.7000	0.7000	0.6600	0.7000	+18.644%	2,500	+197.143%
2020-05-08	0.5900	0.5900	0.5100	0.5900	+15.686%	1,000	+252.542%
2020-05-05	0.5100	0.5100	0.5000	0.5100	+4.082%	15,000	+307.843%
2020-04-28	0.4900	0.4900	0.4900	0.4900	-2.000%	1,000	+324.490%
2020-04-24	0.5000	0.5000	0.5000	0.5000	+2.041%	3,000	+316.000%
2020-04-20	0.4900	0.4950	0.4900	0.4900	-10.909%	5,500	+324.490%
2020-04-14	0.5500	0.5500	0.5500	0.5500	+10.000%	500	+278.182%
2020-04-13	0.5000	0.5000	0.5000	0.5000	-9.091%	10,350	+316.000%
2020-03-31	0.5500	0.5500	0.5500	0.5500	-6.780%	1,100	+278.182%
2020-03-19	0.5900	0.6000	0.5900	0.5900	-32.955%	16,000	+252.542%
2020-03-13	0.8800	0.8800	0.8800	0.8800	0.000%	700	+136.364%
2020-03-12	0.8800	0.8800	0.8800	0.8800	0.000%	800	+136.364%
2020-03-10	0.8800	0.9000	0.8800	0.8800	-2.222%	1,000	+136.364%
2020-02-28	0.9000	0.9000	0.9000	0.9000	0.000%	2,100	+131.111%
2020-02-04	0.9000	0.9300	0.9000	0.9000	-1.099%	11,000	+131.111%
2020-01-27	0.9100	0.9100	0.9100	0.9100	+3.409%	1,000	+128.571%
2020-01-14	0.8800	0.9000	0.8800	0.8800	-2.222%	6,000	+136.364%
2020-01-13	0.9000	0.9400	0.9000	0.9000	-5.263%	7,000	+131.111%
2020-01-07	0.9500	0.9600	0.9300	0.9500	-8.654%	11,500	+118.947%
2019-12-16	1.0400	1.0400	1.0300	1.0400	+0.971%	4,700	+100.000%
2019-12-13	1.0300	1.0300	1.0300	1.0300	+8.421%	500	+101.942%
2019-12-03	0.9500	0.9500	0.9500	0.9500	-2.062%	4,500	+118.947%
2019-11-27	0.9700	0.9700	0.9700	0.9700	0.000%	1,500	+114.433%
2019-11-25	0.9700	0.9700	0.9700	0.9700	0.000%	1,500	+114.433%
2019-11-21	0.9700	1.0100	0.9700	0.9700	+1.042%	3,000	+114.433%
2019-11-18	0.9600	0.9600	0.9600	0.9600	-8.571%	500	+116.667%
2019-11-14	1.0500	1.0500	1.0500	1.0500	+8.247%	1,000	+98.095%
2019-11-11	0.9700	0.9700	0.9700	0.9700	0.000%	2,000	+114.433%
2019-11-07	0.9700	0.9700	0.9700	0.9700	0.000%	2,000	+114.433%
2019-11-06	0.9700	0.9700	0.9700	0.9700	+2.105%	2,000	+114.433%
2019-10-16	0.9500	0.9500	0.9500	0.9500	+5.556%	7,500	+118.947%
2019-10-08	0.9000	0.9000	0.9000	0.9000	0.000%	1,000	+131.111%
2019-09-27	0.9000	0.9600	0.9000	0.9000	-10.000%	15,000	+131.111%
2019-09-12	1.0000	1.0000	1.0000	1.0000	0.000%	1,500	+108.000%
2019-09-05	1.0000	1.0000	1.0000	1.0000	0.000%	100	+108.000%
2019-09-04	1.0000	1.0000	1.0000	1.0000	-8.257%	9,900	+108.000%
2019-08-27	1.0900	1.0900	1.0900	1.0900	+9.000%	100	+90.826%
2019-08-14	1.0000	1.0000	1.0000	1.0000	-1.961%	22,100	+108.000%
2019-08-09	1.0200	1.0200	1.0200	1.0200	+2.000%	3,000	+103.922%
2019-07-25	1.0000	1.0100	1.0000	1.0000	-11.504%	1,100	+108.000%
2019-07-19	1.1300	1.1300	1.1300	1.1300	+11.881%	800	+84.071%
2019-07-16	1.0100	1.0100	1.0100	1.0100	-18.548%	374	+105.941%
2019-07-09	1.2400	1.2400	1.2400	1.2400	+24.000%	1,000	+67.742%
2019-07-08	1.0000	1.0000	1.0000	1.0000	0.000%	2,500	+108.000%
2019-06-04	1.0000	1.0000	1.0000	1.0000	0.000%	1,000	+108.000%
2019-05-31	1.0000	1.0000	1.0000	1.0000	0.000%	4,400	+108.000%
2019-05-21	1.0000	1.0000	1.0000	1.0000	0.000%	3,200	+108.000%
2019-05-09	1.0000	1.0500	1.0000	1.0000	-9.091%	21,100	+108.000%
2019-04-30	1.1000	1.1000	1.1000	1.1000	0.000%	7,500	+89.091%
2019-04-29	1.1000	1.1000	1.1000	1.1000	0.000%	900	+89.091%
2019-04-18	1.1000	1.1000	1.1000	1.1000	0.000%	3,600	+89.091%
2019-04-16	1.1000	1.1000	1.1000	1.1000	+4.762%	5,500	+89.091%
2019-04-04	1.0500	1.0500	1.0500	1.0500	+5.000%	335	+98.095%
2019-03-21	1.0000	1.0000	1.0000	1.0000	-16.667%	540	+108.000%
2019-03-13	1.2000	1.2600	1.2000	1.2000	0.000%	13,000	+73.333%
2019-02-25	1.2000	1.2000	1.2000	1.2000	0.000%	3,000	+73.333%
2019-02-14	1.2000	1.2000	1.2000	1.2000	0.000%	19,500	+73.333%
2019-02-06	1.2000	1.2000	1.2000	1.2000	0.000%	2,100	+73.333%
2019-01-21	1.2000	1.2000	1.2000	1.2000	0.000%	300	+73.333%
2019-01-17	1.2000	1.2000	1.2000	1.2000	0.000%	300	+73.333%
2019-01-14	1.2000	1.2000	1.2000	1.2000	0.000%	3,400	+73.333%
2019-01-09	1.2000	1.2000	1.2000	1.2000	0.000%	3,200	+73.333%
2019-01-08	1.2000	1.2000	1.2000	1.2000	-4.000%	3,846	+73.333%
2019-01-03	1.2500	1.2500	1.2500	1.2500	0.000%	1,700	+66.400%
2018-12-31	1.2500	1.2500	1.2000	1.2500	+4.167%	3,600	+66.400%
2018-12-24	1.2000	1.2000	1.2000	1.2000	0.000%	500	+73.333%
2018-12-18	1.2000	1.2000	1.2000	1.2000	-7.692%	400	+73.333%
2018-12-12	1.3000	1.3000	1.3000	1.3000	+8.333%	1,800	+60.000%

.dark-mode .tjC1Nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjC1Nq{ color: #333333; background-color: white; border: 2px solid #333333; }CTOCIRCA ENTERPRISES INC.stock CVE

CTO
CIRCA ENTERPRISES INC.
stock CVE