Dark

CTPTY
COMPANHIA TRN PLSTA S/ADR
stock OTC

Inactive

Feb 11, 2020

6.91USD+6.966%(+0.45)100

Pre-market

0.00USD-100.000%(-6.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-11	6.9100	6.9100	6.9100	6.9100	+6.966%	100	0.000%
2020-02-10	6.5000	6.5500	6.0000	6.4600	-0.309%	18,110	+6.966%
2020-02-07	6.6100	6.6200	6.4800	6.4800	-3.284%	4,600	+6.636%
2020-02-05	6.7000	6.7000	6.7000	6.7000	0.000%	5,200	+3.134%
2020-02-04	6.7000	6.7000	6.7000	6.7000	+0.866%	4,800	+3.134%
2020-02-03	9.0800	9.0800	6.5000	6.6425	-26.602%	15,505	+4.027%
2019-08-01	9.0500	9.0500	9.0500	9.0500	+34.873%	110	-23.646%
2019-06-27	6.7100	6.7100	6.7100	6.7100	-0.740%	110	+2.981%
2019-06-07	6.7600	6.7600	6.7600	6.7600	+21.147%	100	+2.219%
2019-05-28	5.6700	5.6700	5.5800	5.5800	-1.239%	1,210	+23.835%
2019-05-13	5.6500	5.6500	5.6500	5.6500	+0.893%	1,500	+22.301%
2019-05-03	5.6000	5.6000	5.6000	5.6000	+11.387%	100	+23.393%
2019-04-11	5.0275	5.0275	5.0275	5.0275	+7.771%	140	+37.444%
2019-01-11	4.6650	4.6650	4.6650	4.6650	0.000%	600	+48.124%
2018-12-13	4.6650	4.6650	4.6650	4.6650	-1.789%	200	+48.124%
2018-11-13	4.7500	4.7500	4.7500	4.7500	0.000%	200	+45.474%
2018-10-19	4.4400	4.7500	4.4400	4.7500	+14.458%	1,500	+45.474%
2018-10-16	4.1500	4.1875	4.1250	4.1500	-7.107%	5,900	+66.506%
2018-08-09	4.4675	4.4675	4.4675	4.4675	-2.563%	400	+54.673%
2018-08-03	4.5850	4.5850	4.5850	4.5850	+17.942%	401	+50.709%
2016-06-07	3.8875	3.8875	3.8875	3.8875	+13.256%	296	+77.749%
2016-06-01	3.4325	3.4325	3.4325	3.4325	+69.089%	104	+101.311%
2016-02-01	2.0300	2.0300	2.0300	2.0300	-26.516%	100	+240.394%
2015-07-27	2.7625	2.7625	2.7625	2.7625	-22.456%	100	+150.136%
2015-04-28	3.5625	3.5625	3.5625	3.5625	+4.167%	400	+93.965%
2015-04-23	3.4200	3.4200	3.4200	3.4200	+3.245%	600	+102.047%
2015-04-16	3.3125	3.3125	3.3125	3.3125	0.000%	425	+108.604%
2015-04-15	3.3125	3.3125	3.3125	3.3125	+3.922%	475	+108.604%
2015-04-06	3.1875	3.1875	3.1875	3.1875	+6.250%	100	+116.784%
2015-03-23	3.0000	3.0000	3.0000	3.0000	+3.627%	200	+130.333%
2015-03-11	2.8950	2.8950	2.8950	2.8950	-7.729%	100	+138.687%
2015-03-03	3.1650	3.1650	3.1375	3.1375	+4.845%	200	+120.239%
2015-02-12	2.9925	2.9925	2.9925	2.9925	-2.286%	100	+130.911%
2015-02-05	3.0625	3.0625	3.0625	3.0625	0.000%	100	+125.633%
2015-01-30	3.0625	3.0625	3.0625	3.0625	-5.769%	100	+125.633%
2015-01-26	3.2500	3.2500	3.2500	3.2500	-3.704%	100	+112.615%
2015-01-20	3.3750	3.3750	3.3750	3.3750	-6.120%	100	+104.741%
2015-01-16	3.5000	3.5950	3.5000	3.5950	-15.412%	200	+92.211%
2015-01-05	4.2500	4.2500	4.2500	4.2500	-1.392%	100	+62.588%
2014-12-19	4.3100	4.3100	4.3100	4.3100	-4.116%	100	+60.325%
2014-12-15	4.4950	4.4950	4.4950	4.4950	+1.239%	100	+53.726%
2014-11-06	4.4400	4.4400	4.4400	4.4400	-2.632%	100	+55.631%
2014-10-30	4.5600	4.5600	4.5600	4.5600	+5.130%	900	+51.535%
2014-10-28	4.3375	4.3375	4.3375	4.3375	-3.878%	581	+59.308%
2014-10-17	4.5125	4.5125	4.5125	4.5125	+1.690%	100	+53.130%
2014-09-29	4.4375	4.4375	4.4375	4.4375	-6.184%	100	+55.718%
2014-08-28	4.7200	4.7300	4.7200	4.7300	+0.853%	315	+46.089%
2014-08-21	4.7500	4.7500	4.6900	4.6900	-2.495%	215	+47.335%
2014-08-20	4.8100	4.8100	4.8100	4.8100	-1.029%	100	+43.659%
2014-07-24	4.8600	4.8600	4.8600	4.8600	0.000%	100	+42.181%
2014-07-17	4.8700	4.8700	4.8600	4.8600	-1.018%	200	+42.181%
2014-07-15	4.9100	4.9100	4.9100	4.9100	+0.615%	300	+40.733%
2014-07-08	4.6100	4.8800	4.6100	4.8800	+6.550%	500	+41.598%
2014-07-07	4.5800	4.5800	4.5800	4.5800	-0.218%	100	+50.873%
2014-07-02	4.5900	4.5900	4.5900	4.5900	-0.649%	100	+50.545%
2014-06-20	4.6200	4.6200	4.6200	4.6200	-5.906%	600	+49.567%
2014-05-05	4.9100	4.9100	4.9100	4.9100	+15.529%	100	+40.733%
2014-03-10	4.3100	4.3100	4.2500	4.2500	-15.000%	200	+62.588%
2014-01-23	5.0000	5.0000	5.0000	5.0000	+5.042%	100	+38.200%
2014-01-22	4.7600	4.7600	4.7600	4.7600	+5.778%	1,000	+45.168%
2014-01-21	4.5000	4.5000	4.5000	4.5000	-1.316%	1,215	+53.556%
2014-01-17	4.5600	4.5600	4.5600	4.5600	-0.870%	1,000	+51.535%
2014-01-16	4.6000	4.6000	4.6000	4.6000	0.000%	100	+50.217%
2014-01-06	4.6000	4.6000	4.6000	4.6000	-6.883%	300	+50.217%
2013-11-26	4.9400	4.9400	4.9400	4.9400	-3.137%	100	+39.879%
2013-11-05	5.1000	5.1000	5.1000	5.1000	+2.000%	135	+35.490%
2013-10-28	5.0000	5.0000	5.0000	5.0000	0.000%	175	+38.200%
2013-10-24	5.0000	5.0000	5.0000	5.0000	0.000%	300	+38.200%
2013-10-23	5.0000	5.0000	5.0000	5.0000	-2.534%	875	+38.200%
2013-10-10	4.9400	5.1300	4.8800	5.1300	+20.141%	17,517	+34.698%
2013-10-09	4.2700	4.2700	4.2700	4.2700	-19.434%	178	+61.827%
2013-10-03	5.3000	5.3000	5.3000	5.3000	+3.718%	281	+30.377%
2013-10-01	5.1100	5.1100	5.1100	5.1100	+15.873%	241	+35.225%
2013-09-24	4.4100	4.4100	4.4100	4.4100	-11.800%	941	+56.689%
2013-09-23	5.0000	5.0000	5.0000	5.0000	0.000%	773	+38.200%
2013-09-20	5.2700	5.2700	4.4500	5.0000	+12.613%	1,408	+38.200%
2013-09-19	4.3700	5.2100	4.3700	4.4400	-6.131%	500	+55.631%
2013-09-17	4.6300	4.7300	3.9700	4.7300	+30.663%	500	+46.089%
2013-09-16	3.6200	3.6200	3.6200	3.6200	-28.175%	100	+90.884%
2013-08-12	5.0400	5.0400	5.0400	5.0400	0.000%	100	+37.103%
2013-07-30	5.0400	5.0400	5.0400	5.0400	+0.800%	121	+37.103%
2013-07-29	5.0000	5.0000	5.0000	5.0000	0.000%	200	+38.200%
2013-07-26	5.0000	5.0000	5.0000	5.0000	+48.368%	200	+38.200%
2013-07-22	3.3700	4.5000	3.3700	3.3700	-28.753%	532	+105.045%
2013-07-17	3.2500	4.7300	3.2500	4.7300	+57.667%	300	+46.089%
2013-07-12	3.0000	3.0000	3.0000	3.0000	-25.000%	213	+130.333%
2013-05-22	4.0000	4.0000	4.0000	4.0000	-10.515%	186	+72.750%
2013-05-21	4.4700	4.4700	4.4700	4.4700	+64.945%	100	+54.586%
2013-05-16	2.7100	2.7100	2.7100	2.7100	+8.400%	286	+154.982%
2013-04-02	2.1100	2.5000	2.1100	2.5000	-53.789%	800	+176.400%
2013-02-06	5.4100	5.4100	5.4100	5.4100	+19.690%	100	+27.726%
2013-02-04	4.5200	4.5200	4.5200	4.5200	+18.635%	100	+52.876%
2013-02-01	3.8100	3.8100	3.8100	3.8100	0.000%	296	+81.365%
2013-01-28	3.8100	3.8100	3.8100	3.8100	+9.483%	212	+81.365%
2012-12-21	3.4800	3.4800	3.4800	3.4800	-12.121%	205	+98.563%
2012-12-05	3.3200	3.9600	3.3200	3.9600	-17.672%	619	+74.495%
2012-12-04	4.8100	4.8100	4.8100	4.8100	-11.581%	273	+43.659%
2012-11-30	5.4400	5.4400	5.4400	5.4400	-9.333%	901	+27.022%
2012-11-20	6.0000	6.0000	6.0000	6.0000	+50.000%	108	+15.167%
2012-11-14	4.0000	4.0000	4.0000	4.0000	+13.960%	100	+72.750%
2012-11-13	3.5100	3.5100	3.5100	3.5100	+2.933%	122	+96.866%
2012-11-09	3.4100	3.4100	3.4100	3.4100	-14.750%	244	+102.639%
2012-10-26	4.0000	4.0000	4.0000	4.0000	-52.010%	247	+72.750%
2012-08-10	8.3351	8.3351	8.3351	8.3351	+13.287%	1,556	-17.098%
2012-05-25	7.2137	7.3575	7.2137	7.3575	-23.914%	220	-6.082%
2012-05-17	9.6700	9.6700	9.6700	9.6700	+10.514%	175	-28.542%
2012-05-16	9.6300	9.6300	8.7500	8.7500	+0.834%	802	-21.029%
2012-05-15	9.8900	9.8900	8.6776	8.6776	-2.636%	497	-20.370%
2012-05-11	9.5100	11.8825	8.8806	8.9125	-3.649%	13,382	-22.468%
2012-05-10	8.9400	9.2500	8.9400	9.2500	0.000%	3,040	-25.297%

.dark-mode .LW7rCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LW7rCb{ color: #333333; background-color: white; border: 2px solid #333333; }CTPTYCOMPANHIA TRN PLSTA S/ADRstock OTC

CTPTY
COMPANHIA TRN PLSTA S/ADR
stock OTC