|
Closing price on 12/8/2022
|
|
| Open |
1.90 |
| High |
2.30 |
| Low |
1.90 |
| Volume |
227,500 |
| Split-adjusted Price |
2.30 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.20 / +9.52%
|
1.90
|
2.30
|
1.90
|
2.30
|
2.23
|
2.30
|
227,500
|
|
|
12/7/2022
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.00
|
2.10
|
2.09
|
2.10
|
295,800
|
|
|
12/6/2022
|
-0.20 / -8.33%
|
2.60
|
2.60
|
2.20
|
2.20
|
2.40
|
2.20
|
473,100
|
|
|
12/5/2022
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
300,300
|
|
|
12/2/2022
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
506,200
|
|
|
12/1/2022
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
224,100
|
|
|
11/30/2022
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
130,100
|
|
|
11/29/2022
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
519,800
|
|
|
11/28/2022
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
109,700
|
|
|
11/25/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
94,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
67,800
|
|
|
11/23/2022
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
160,200
|
|
|
11/22/2022
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.74
|
1.70
|
221,500
|
|
|
11/21/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.64
|
1.70
|
376,200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
212,800
|
|
|
11/17/2022
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
121,500
|
|
|
11/16/2022
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.46
|
1.60
|
621,300
|
|
|
11/15/2022
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.50
|
1.50
|
74,400
|
|
|
11/14/2022
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
284,800
|
|
|
11/11/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
154,500
|
|
|
11/10/2022
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
364,700
|
|
|
11/9/2022
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
163,300
|
|
|
11/8/2022
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
319,200
|
|
|
11/7/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
152,000
|
|
|
11/4/2022
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
125,400
|
|
|
11/3/2022
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
169,600
|
|
|
11/2/2022
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
320,200
|
|
|
11/1/2022
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
66,000
|
|
|
10/31/2022
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.94
|
2.00
|
139,700
|
|
|
10/28/2022
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.13
|
2.10
|
97,700
|
|
|