Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CTEK )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 0.1250 0 -0.02(-10.71%)
May 29, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.04(+40.00%)
May 24, 2023 0.1000 0 -0.02(-16.67%)
May 23, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.02(-17.24%)
May 05, 2023 0.1450 0 +0.00(+3.57%)
Apr 28, 2023 0.1400 0 -0.00(-3.45%)
Apr 27, 2023 0.1400 0.1450 0.1400 0.1450 12,000 -0.04(-19.44%)
Apr 13, 2023 0.1800 0 -0.01(-5.26%)
Apr 11, 2023 0.1900 0 -0.01(-5.00%)
Apr 03, 2023 0.2000 0 -0.01(-4.76%)
Mar 28, 2023 0.2100 0 +0.00(+0.00%)
Mar 10, 2023 0.2100 0 +0.00(+0.00%)
Mar 07, 2023 0.2100 0 +0.00(+0.00%)
Feb 28, 2023 0.2100 0 +0.00(+0.00%)
Feb 23, 2023 0.2100 0 -0.01(-2.33%)
Feb 17, 2023 0.2150 5 +0.01(+2.38%)
Feb 16, 2023 0.2100 0.2100 0.2100 0.2100 3,500 -0.01(-4.55%)
Feb 15, 2023 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Feb 13, 2023 0.2400 0 +0.00(+0.00%)
Feb 10, 2023 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Feb 09, 2023 0.3000 0.3000 0.2500 0.2500 10,600 -0.05(-16.67%)
Feb 08, 2023 0.3000 0.3000 0.3000 0.3000 541 +0.00(+0.00%)
Jan 12, 2023 0.3000 0 +0.01(+3.45%)
Jan 09, 2023 0.2900 0 +0.06(+26.09%)
Dec 30, 2022 0.2300 0 +0.05(+27.78%)
Dec 29, 2022 0.2500 0.2500 0.1800 0.1800 2,500 -0.08(-30.77%)
Dec 28, 2022 0.2600 0.2600 0.2600 0.2600 534 +0.01(+4.00%)
Dec 23, 2022 0.2500 0 +0.05(+25.00%)
Dec 22, 2022 0.2400 0.2400 0.2000 0.2000 12,800 -0.04(-16.67%)
Dec 21, 2022 0.2550 0.2550 0.2400 0.2400 2,500 +0.04(+17.07%)
Dec 20, 2022 0.2800 0.2800 0.2050 0.2050 3,100 -0.07(-24.07%)
Dec 12, 2022 0.2700 0 +0.00(+0.00%)
Dec 09, 2022 0.2700 0.2700 0.2700 0.2700 12,000 +0.00(+0.00%)
Dec 08, 2022 0.2750 0.2800 0.2700 0.2700 17,500 -0.01(-3.57%)
Dec 07, 2022 0.2900 0.2900 0.2800 0.2800 1,000 -0.01(-5.08%)
Dec 06, 2022 0.2950 0.2950 0.2950 0.2950 1,528 -0.03(-7.81%)
Dec 05, 2022 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Dec 02, 2022 0.3000 0.3000 0.3000 0.3000 74,500 +0.02(+7.14%)
Dec 01, 2022 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Nov 30, 2022 0.2500 0.2600 0.2500 0.2600 12,100 -0.04(-13.33%)
Nov 25, 2022 0.3000 0 +0.00(+0.00%)
Nov 24, 2022 0.3500 0.3500 0.3000 0.3000 21,000 +0.00(+0.00%)
Nov 23, 2022 0.3200 0.3200 0.3000 0.3000 11,116 +0.00(+0.00%)
Nov 22, 2022 0.3700 0.4000 0.3000 0.3000 43,992 +0.08(+36.36%)
Nov 21, 2022 0.2200 0.2200 0.1800 0.2200 2,000 -0.03(-12.00%)
Nov 16, 2022 0.2500 0 +0.00(+0.00%)
Nov 15, 2022 0.3200 0.3200 0.2500 0.2500 2,500 -0.07(-21.88%)
Nov 09, 2022 0.3200 0 +0.00(+0.00%)
Nov 07, 2022 0.3200 0 -0.01(-3.03%)
Nov 04, 2022 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.13%)
Nov 03, 2022 0.3300 0.3300 0.3200 0.3200 1,000 -0.01(-3.03%)
Nov 02, 2022 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Nov 01, 2022 0.3400 0.3400 0.3400 0.3400 500 +0.03(+7.94%)
Oct 28, 2022 0.3150 1 -0.01(-1.56%)
Oct 27, 2022 0.3200 0.3200 0.3000 0.3200 17,485 -0.06(-15.79%)
Sep 28, 2022 0.3800 0 -0.02(-5.00%)
Sep 23, 2022 0.4000 0 +0.00(+0.00%)
Sep 21, 2022 0.4000 0 -0.04(-9.09%)
Sep 20, 2022 0.3850 0.4400 0.3400 0.4400 12,500 +0.00(+0.00%)
Sep 19, 2022 0.4400 0.4400 0.4400 0.4400 500 -0.01(-2.22%)
Sep 09, 2022 0.4500 445 +0.00(+0.00%)
Sep 06, 2022 0.4500 0 +0.01(+2.27%)
Aug 26, 2022 0.4400 0 -0.01(-2.22%)
Aug 25, 2022 0.4400 0.4500 0.4300 0.4500 12,000 +0.00(+0.00%)
Aug 24, 2022 0.4600 0.5000 0.3800 0.4500 40,386 +0.10(+28.57%)
Aug 23, 2022 0.3500 0.3500 0.3500 0.3500 25,000 -0.15(-30.00%)
Aug 19, 2022 0.5000 0 +0.00(+0.00%)
Aug 18, 2022 0.4150 0.5000 0.4150 0.5000 15,500 +0.16(+47.06%)
Aug 16, 2022 0.3400 0 +0.00(+0.00%)
Aug 15, 2022 0.3100 0.3400 0.3100 0.3400 4,500 -0.01(-2.86%)
Aug 12, 2022 0.3200 0.3500 0.3200 0.3500 1,500 +0.04(+12.90%)
Aug 11, 2022 0.3150 0.3150 0.3100 0.3100 1,500 -0.10(-24.39%)
Jul 29, 2022 0.4100 0 -0.04(-8.89%)
Jul 18, 2022 0.4500 0 +0.15(+50.00%)
Jul 14, 2022 0.3000 0 -0.20(-40.00%)
Jun 27, 2022 0.5000 0 +0.05(+11.11%)
Jun 23, 2022 0.4500 0 -0.10(-18.18%)
Jun 21, 2022 0.5500 0 +0.00(+0.00%)
Jun 20, 2022 0.5000 0.5500 0.4500 0.5500 55,500 -0.05(-8.33%)
Jun 17, 2022 0.6400 0.6400 0.6000 0.6000 11,000 -0.05(-7.69%)
Jun 16, 2022 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.52%)
Jun 14, 2022 0.6600 0 -0.01(-1.49%)
Jun 10, 2022 0.6700 0 +0.01(+1.52%)
Jun 09, 2022 0.6900 0.6900 0.6600 0.6600 3,500 +0.00(+0.00%)
Jun 08, 2022 0.7100 0.7100 0.6600 0.6600 16,000 +0.00(+0.00%)
Jun 07, 2022 0.6900 0.6900 0.6600 0.6600 23,500 -0.04(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.