Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

CoTec Holdings Corp. (CTHCF)

Compare
0.5107
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.49710.51070.49710.51070.51075,700
Apr 16, 20250.54000.54000.54000.54000.54003,510
Apr 15, 20250.47050.47050.47050.47050.4705300
Apr 14, 20250.37000.37000.37000.37000.3700-
Apr 11, 20250.37000.37000.37000.37000.3700-
Apr 10, 20250.37000.37000.37000.37000.3700-
Apr 9, 20250.37000.37000.37000.37000.3700-
Apr 8, 20250.37000.37000.37000.37000.3700-
Apr 7, 20250.37000.37000.37000.37000.3700-
Apr 4, 20250.44510.44510.37000.37000.370025,500
Apr 3, 20250.45000.45000.45000.45000.4500-
Apr 2, 20250.45000.45000.45000.45000.4500-
Apr 1, 20250.45000.45000.45000.45000.4500-
Mar 31, 20250.45000.45000.45000.45000.4500-
Mar 28, 20250.45000.45000.45000.45000.45001,325
Mar 27, 20250.42800.42800.42800.42800.42802,777
Mar 26, 20250.45900.45900.45900.45900.45901,000
Mar 25, 20250.33000.33000.33000.33000.3300-
Mar 24, 20250.33000.33000.33000.33000.3300-
Mar 21, 20250.33000.33000.33000.33000.3300-
Mar 20, 20250.33000.33000.33000.33000.3300-
Mar 19, 20250.74000.74000.33000.33000.33004,546
Mar 18, 20250.45000.74000.45000.74000.74003,801
Mar 17, 20250.74000.74000.74000.74000.7400-
Mar 14, 20250.45000.74000.45000.74000.740031,000
Mar 13, 20250.36840.36840.36840.36840.3684-
Mar 12, 20250.36840.36840.36840.36840.3684-
Mar 11, 20250.36840.36840.36840.36840.3684-
Mar 10, 20250.36840.36840.36840.36840.36843,000
Mar 7, 20250.38870.38870.38870.38870.38873,000
Mar 6, 20250.38000.38000.38000.38000.38005,051
Mar 5, 20250.38000.38000.38000.38000.38003,000
Mar 4, 20250.37410.38450.37000.37000.370035,750
Mar 3, 20250.42000.42000.42000.42000.4200100
Feb 28, 20250.40000.40000.40000.40000.4000-
Feb 27, 20250.40000.40000.40000.40000.40002,850
Feb 26, 20250.46500.46500.46500.46500.4650-
Feb 25, 20250.46500.46500.46500.46500.4650-
Feb 24, 20250.46500.46500.46500.46500.4650-
Feb 21, 20250.46500.46500.46500.46500.4650-
Feb 20, 20250.46500.46500.46500.46500.4650-
Feb 19, 20250.46500.46500.46500.46500.4650-
Feb 18, 20250.46500.46500.46500.46500.4650-
Feb 14, 20250.46500.46500.46500.46500.4650-
Feb 13, 20250.46500.46500.46500.46500.4650-
Feb 12, 20250.46500.46500.46500.46500.4650-
Feb 11, 20250.46500.46500.46500.46500.4650-
Feb 10, 20250.46500.46500.46500.46500.46501,510
Feb 7, 20250.46500.46500.46500.46500.4650-
Feb 6, 20250.46500.46500.46500.46500.4650500
Feb 5, 20250.40510.40510.40510.40510.4051-
Feb 4, 20250.40510.40510.40510.40510.4051-
Feb 3, 20250.40510.40510.40510.40510.4051-
Jan 31, 20250.40510.40510.40510.40510.4051-
Jan 30, 20250.40510.40510.40510.40510.4051-
Jan 29, 20250.40510.40510.40510.40510.4051-
Jan 28, 20250.42000.42000.40000.40510.405111,000
Jan 27, 20250.40970.40970.40970.40970.4097-
Jan 24, 20250.40970.40970.40970.40970.4097-
Jan 23, 20250.40970.40970.40970.40970.4097-
Jan 22, 20250.40970.40970.40970.40970.4097-
Jan 21, 20250.40970.40970.40970.40970.4097-
Jan 17, 20250.40970.40970.40970.40970.4097-
Jan 16, 20250.40970.40970.40970.40970.4097-
Jan 15, 20250.40970.40970.40970.40970.40971,000
Jan 14, 20250.47000.47000.47000.47000.4700-
Jan 13, 20250.47000.47000.47000.47000.4700-
Jan 10, 20250.47000.47000.47000.47000.4700-
Jan 8, 20250.47000.47000.47000.47000.4700-
Jan 7, 20250.47000.47000.47000.47000.4700-
Jan 6, 20250.47000.47000.47000.47000.47002,000
Jan 3, 20250.44860.44860.44860.44860.4486-
Jan 2, 20250.44860.44860.44860.44860.44864,000
Dec 31, 20240.44320.44320.44320.44320.4432-
Dec 30, 20240.44320.44320.44320.44320.4432-
Dec 27, 20240.44320.44320.44320.44320.4432-
Dec 26, 20240.44320.44320.44320.44320.4432-
Dec 24, 20240.43620.44320.43620.44320.44321,000
Dec 23, 20240.45710.45710.45710.45710.4571-
Dec 20, 20240.45710.45710.45710.45710.4571-
Dec 19, 20240.45710.45710.45710.45710.45714,200
Dec 18, 20240.46280.46280.46280.46280.46285,000
Dec 17, 20240.27000.27000.27000.27000.2700-
Dec 16, 20240.27000.27000.27000.27000.27003,000
Dec 13, 20240.41480.41480.41480.41480.4148-
Dec 12, 20240.41480.41480.41480.41480.4148-
Dec 11, 20240.41480.41480.41480.41480.41481,000
Dec 10, 20240.42170.43000.42170.43000.43007,000
Dec 9, 20240.43620.43620.43620.43620.4362-
Dec 6, 20240.43620.43620.43620.43620.43621,800
Dec 5, 20240.41250.41250.41250.41250.4125-
Dec 4, 20240.37490.41250.33500.41250.412519,360
Dec 3, 20240.37550.40000.37550.40000.4000200
Dec 2, 20240.40000.40000.33500.33500.33501,100
Nov 29, 20240.37100.37430.37100.37430.37431,000
Nov 27, 20240.34070.34070.34070.34070.3407-
Nov 26, 20240.34070.34070.34070.34070.34071,500
Nov 25, 20240.37950.37950.37950.37950.3795-
Nov 22, 20240.37950.37950.37950.37950.3795-
Nov 21, 20240.37950.37950.37950.37950.3795-
Nov 20, 20240.37950.37950.37950.37950.3795-
Nov 19, 20240.37950.37950.37950.37950.3795-
Nov 18, 20240.37950.37950.37950.37950.3795-
Nov 15, 20240.37950.37950.37950.37950.3795-
Nov 14, 20240.37950.37950.37950.37950.3795-
Nov 13, 20240.37950.37950.37950.37950.3795-
Nov 12, 20240.37950.37950.37950.37950.3795-
Nov 11, 20240.37950.37950.37950.37950.3795-
Nov 8, 20240.37950.37950.37950.37950.3795-
Nov 7, 20240.37950.37950.37950.37950.3795-
Nov 6, 20240.37950.37950.37950.37950.3795-
Nov 5, 20240.37950.37950.37950.37950.3795-
Nov 4, 20240.37950.37950.37950.37950.3795-
Nov 1, 20240.37950.37950.37950.37950.3795-
Oct 31, 20240.37950.37950.37950.37950.3795-
Oct 30, 20240.37950.37950.37950.37950.3795-
Oct 29, 20240.37950.37950.37950.37950.3795-
Oct 28, 20240.37930.37950.37930.37950.37951,000
Oct 25, 20240.39000.39000.39000.39000.3900-
Oct 24, 20240.39000.39000.39000.39000.3900-
Oct 23, 20240.39000.39000.39000.39000.3900-
Oct 22, 20240.39000.39000.39000.39000.3900-
Oct 21, 20240.39000.39000.39000.39000.3900-
Oct 18, 20240.39000.39000.39000.39000.3900-
Oct 17, 20240.39000.39000.39000.39000.3900-
Oct 16, 20240.39000.39000.39000.39000.3900-
Oct 15, 20240.39000.39000.39000.39000.3900-
Oct 14, 20240.39000.39000.39000.39000.3900-
Oct 11, 20240.39000.39000.39000.39000.3900-
Oct 10, 20240.39000.39000.39000.39000.3900-
Oct 9, 20240.39000.39000.39000.39000.3900-
Oct 8, 20240.39000.39000.39000.39000.3900-
Oct 7, 20240.39000.39000.39000.39000.3900-
Oct 4, 20240.39000.39000.39000.39000.3900-
Oct 3, 20240.39000.39000.39000.39000.3900-
Oct 2, 20240.39000.39000.39000.39000.3900-
Oct 1, 20240.39000.39000.39000.39000.3900-
Sep 30, 20240.39000.39000.39000.39000.3900-
Sep 27, 20240.39000.39000.39000.39000.3900-
Sep 26, 20240.39000.39000.39000.39000.3900-
Sep 25, 20240.39200.39200.39000.39000.3900700
Sep 24, 20240.37310.37310.37310.37310.3731-
Sep 23, 20240.37310.37310.37310.37310.3731-
Sep 20, 20240.37310.37310.37310.37310.3731-
Sep 19, 20240.37310.37310.37310.37310.3731-
Sep 18, 20240.37310.37310.37310.37310.3731-
Sep 17, 20240.37310.37310.37310.37310.3731-
Sep 16, 20240.37310.37310.37310.37310.3731-
Sep 13, 20240.37310.37310.37310.37310.3731-
Sep 12, 20240.37310.37310.37310.37310.3731600
Sep 11, 20240.36600.36600.36600.36600.3660-
Sep 10, 20240.36600.36600.36600.36600.36601,000
Sep 9, 20240.27000.51000.27000.51000.510020,100
Sep 6, 20240.36600.36600.36600.36600.3660-
Sep 5, 20240.36600.36600.36600.36600.3660-
Sep 4, 20240.36600.36600.36600.36600.3660-
Sep 3, 20240.36600.36600.36600.36600.3660-
Aug 30, 20240.36600.36600.36600.36600.3660176
Aug 29, 20240.38500.38500.38500.38500.3850-
Aug 28, 20240.38500.38500.38500.38500.3850-
Aug 27, 20240.38500.38500.38500.38500.3850-
Aug 26, 20240.38500.38500.38500.38500.3850-
Aug 23, 20240.38500.38500.38500.38500.3850-
Aug 22, 20240.38500.38500.38500.38500.3850-
Aug 21, 20240.38500.38500.38500.38500.3850-
Aug 20, 20240.38500.38500.38500.38500.3850300
Aug 19, 20240.38000.38000.38000.38000.3800-
Aug 16, 20240.38000.38000.38000.38000.3800700
Aug 15, 20240.38430.38430.38430.38430.3843-
Aug 14, 20240.38000.38430.38000.38430.38431,360
Aug 13, 20240.45000.45000.45000.45000.4500-
Aug 12, 20240.27000.45000.27000.45000.45003,360
Aug 9, 20240.37000.37000.37000.37000.3700-
Aug 8, 20240.37000.37000.37000.37000.37003,000
Aug 7, 20240.34960.34960.34960.34960.3496-
Aug 6, 20240.34960.34960.34960.34960.3496-
Aug 5, 20240.34960.34960.34960.34960.3496-
Aug 2, 20240.34960.34960.34960.34960.3496-
Aug 1, 20240.34960.34960.34960.34960.3496-
Jul 31, 20240.34960.34960.34960.34960.3496-
Jul 30, 20240.34960.34960.34960.34960.3496-
Jul 29, 20240.34960.34960.34960.34960.3496-
Jul 26, 20240.27000.34960.27000.34960.349613,000
Jul 25, 20240.35400.35400.35400.35400.3540-
Jul 24, 20240.35400.35400.35400.35400.3540-
Jul 23, 20240.35400.35400.35400.35400.3540-
Jul 22, 20240.35400.35400.35400.35400.35401,400
Jul 19, 20240.35000.35000.35000.35000.3500-
Jul 18, 20240.35000.35000.35000.35000.3500-
Jul 17, 20240.35000.35000.35000.35000.3500-
Jul 16, 20240.35000.35000.35000.35000.3500-
Jul 15, 20240.35000.35000.35000.35000.3500-
Jul 12, 20240.35000.35000.35000.35000.3500-
Jul 11, 20240.35000.35000.35000.35000.3500-
Jul 10, 20240.42000.42000.35000.35000.350020,000
Jul 9, 20240.40500.40500.40500.40500.4050-
Jul 8, 20240.38400.40500.38400.40500.405010,220
Jul 5, 20240.31850.31850.31850.31850.3185-
Jul 3, 20240.31850.31850.31850.31850.3185-
Jul 2, 20240.31850.31850.31850.31850.3185-
Jul 1, 20240.31850.31850.31850.31850.3185-
Jun 28, 20240.31850.31850.31850.31850.3185-
Jun 27, 20240.31850.31850.31850.31850.3185-
Jun 26, 20240.31850.31850.31850.31850.3185-
Jun 25, 20240.31850.31850.31850.31850.3185-
Jun 24, 20240.31850.31850.31850.31850.3185-
Jun 21, 20240.31850.31850.31850.31850.3185-
Jun 20, 20240.31850.31850.31850.31850.31851,500
Jun 18, 20240.35980.35980.35980.35980.3598-
Jun 17, 20240.35980.35980.35980.35980.3598-
Jun 14, 20240.35980.35980.35980.35980.3598100
Jun 13, 20240.51000.51000.51000.51000.5100-
Jun 12, 20240.51000.51000.51000.51000.5100-
Jun 11, 20240.51000.51000.51000.51000.5100-
Jun 10, 20240.51000.51000.51000.51000.5100100
Jun 7, 20240.27000.27000.27000.27000.2700-
Jun 6, 20240.27000.27000.27000.27000.2700-
Jun 5, 20240.27000.27000.27000.27000.2700-
Jun 4, 20240.27000.27000.27000.27000.2700-
Jun 3, 20240.27000.27000.27000.27000.27008,718
May 31, 20240.34600.34600.34600.34600.3460-
May 30, 20240.34600.34600.34600.34600.34601,000
May 29, 20240.36400.36400.36400.36400.3640-
May 28, 20240.36400.36400.36400.36400.3640-
May 24, 20240.36400.36400.36400.36400.3640-
May 23, 20240.36400.36400.36400.36400.3640-
May 22, 20240.36400.36400.36400.36400.3640-
May 21, 20240.36400.36400.36400.36400.36401,119
May 20, 20240.37000.37000.37000.37000.3700-
May 17, 20240.37000.37000.37000.37000.3700-
May 16, 20240.37000.37000.37000.37000.3700-
May 15, 20240.37000.37000.37000.37000.3700-
May 14, 20240.37000.37000.37000.37000.3700-
May 13, 20240.37000.37000.37000.37000.3700-
May 10, 20240.37000.37000.37000.37000.3700-
May 9, 20240.37000.37000.37000.37000.3700-
May 8, 20240.37000.37000.37000.37000.3700-
May 7, 20240.37000.37000.37000.37000.3700-
May 6, 20240.37000.37000.37000.37000.37001,300
May 3, 20240.36200.36200.36200.36200.3620-
May 2, 20240.36200.36200.36200.36200.3620-
May 1, 20240.36200.36200.36200.36200.3620-
Apr 30, 20240.36200.36200.36200.36200.3620-
Apr 29, 20240.36200.36200.36200.36200.3620-
Apr 26, 20240.36200.36200.36200.36200.3620-
Apr 25, 20240.36200.36200.36200.36200.3620-
Apr 24, 20240.36200.36200.36200.36200.3620-
Apr 23, 20240.36200.36200.36200.36200.3620630
Apr 22, 20240.36500.36500.36500.36500.3650-
Apr 19, 20240.36500.36500.36500.36500.3650-
Apr 18, 20240.36500.36500.36500.36500.3650-

Related Tickers

BENF Beneficient
0.2690
-6.11%
 
MFIC MidCap Financial Investment Corporation
11.76
+3.70%
 
GAIN Gladstone Investment Corporation
13.89
+1.46%
 
WTF Waton Financial Limited Ordinary Shares
6.48
-0.15%
 
ARCC Ares Capital Corporation
20.40
+1.54%