UK markets close in 1 hour 51 minutes

Citrine Global Corp. (CTGL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0200-0.0010 (-4.76%)
As of 11:54AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.02850.02850.01490.02000.0200128,111
30 Sept 20220.03000.03700.02100.02100.021051,500
29 Sept 20220.02400.02400.02400.02400.024039,000
28 Sept 20220.02300.02400.02300.02400.02409,100
27 Sept 20220.02400.02400.02400.02400.02407,000
26 Sept 20220.02400.02400.02400.02400.0240-
23 Sept 20220.02400.02400.02400.02400.02406,000
22 Sept 20220.02400.02400.02400.02400.02405,000
21 Sept 20220.02400.02400.02400.02400.024011,000
20 Sept 20220.02400.02400.02400.02400.024021,000
19 Sept 20220.02400.02400.02400.02400.02406,000
16 Sept 20220.02400.02400.02300.02300.023013,000
15 Sept 20220.02400.02400.02400.02400.024022,000
14 Sept 20220.02400.02400.02400.02400.0240-
13 Sept 20220.02400.02400.02400.02400.0240-
12 Sept 20220.02400.02400.02400.02400.0240-
09 Sept 20220.02400.02400.02400.02400.02405,000
08 Sept 20220.02400.02400.02400.02400.0240-
07 Sept 20220.02400.02400.02400.02400.024015,000
06 Sept 20220.02400.02400.02400.02400.024014,000
02 Sept 20220.02000.02400.01900.02400.024016,800
01 Sept 20220.02400.02400.02000.02000.020023,500
31 Aug 20220.02400.02400.02400.02400.024011,600
30 Aug 20220.02400.02400.02400.02400.024010,500
29 Aug 20220.02300.02400.02300.02400.024038,500
26 Aug 20220.02400.02400.02400.02400.0240-
25 Aug 20220.02400.02400.02400.02400.024010,000
24 Aug 20220.02400.02400.02400.02400.0240-
23 Aug 20220.02400.02400.02400.02400.0240-
22 Aug 20220.02300.02400.01600.02400.024023,800
19 Aug 20220.02300.02300.02300.02300.0230-
18 Aug 20220.02300.02300.01600.02300.023017,800
17 Aug 20220.02300.02300.02300.02300.023010,100
16 Aug 20220.02000.02300.02000.02300.023021,500
15 Aug 20220.02000.02000.02000.02000.020012,500
12 Aug 20220.02000.02000.02000.02000.0200-
11 Aug 20220.02000.02000.02000.02000.0200-
10 Aug 20220.02000.02000.02000.02000.02008,100
09 Aug 20220.02000.02000.02000.02000.0200-
08 Aug 20220.02000.02000.02000.02000.0200-
05 Aug 20220.02000.02000.02000.02000.02001,300
04 Aug 20220.02000.02000.02000.02000.0200-
03 Aug 20220.02000.02000.02000.02000.0200-
02 Aug 20220.02000.02000.02000.02000.020012,000
01 Aug 20220.01600.01800.01600.01800.018032,100
29 Jul 20220.01800.01800.01800.01800.01801,500
28 Jul 20220.01800.01800.01800.01800.0180-
27 Jul 20220.01600.01800.01600.01800.018011,000
26 Jul 20220.01600.01600.01600.01600.0160100
25 Jul 20220.01700.01700.01700.01700.0170-
22 Jul 20220.01700.01700.01700.01700.0170-
21 Jul 20220.01700.01700.01700.01700.0170-
20 Jul 20220.01700.01700.01700.01700.0170-
19 Jul 20220.01700.01700.01700.01700.0170-
18 Jul 20220.01800.01800.01700.01700.017014,000
15 Jul 20220.01200.01200.01200.01200.0120-
14 Jul 20220.01200.01200.01200.01200.0120-
13 Jul 20220.01200.01200.01200.01200.0120-
12 Jul 20220.01200.01200.01200.01200.0120-
11 Jul 20220.01200.01200.01200.01200.0120-
08 Jul 20220.01600.01600.01200.01200.012022,800
07 Jul 20220.01200.01200.01200.01200.0120-
06 Jul 20220.01200.01200.01200.01200.0120-
05 Jul 20220.01200.01200.01200.01200.0120-
01 Jul 20220.01200.01200.01200.01200.0120100
30 Jun 20220.01500.01500.01200.01200.01206,100
29 Jun 20220.01400.01400.01400.01400.0140-
28 Jun 20220.01400.01400.01400.01400.0140-
27 Jun 20220.01400.01400.01400.01400.014020,000
24 Jun 20220.01400.01400.01400.01400.0140-
23 Jun 20220.01400.01400.01400.01400.01401,400
22 Jun 20220.01500.01500.01500.01500.0150-
21 Jun 20220.01500.01500.01500.01500.0150-
17 Jun 20220.01500.01500.01500.01500.0150-
16 Jun 20220.01600.02000.01400.01500.015078,400
15 Jun 20220.01600.01600.01600.01600.0160-
14 Jun 20220.01600.01600.01600.01600.0160-
13 Jun 20220.01600.01600.01600.01600.0160-
10 Jun 20220.01600.01600.01600.01600.0160100
09 Jun 20220.01500.01500.01500.01500.0150-
08 Jun 20220.01500.01500.01500.01500.0150-
07 Jun 20220.01500.01500.01500.01500.0150-
06 Jun 20220.01500.01500.01500.01500.0150-
03 Jun 20220.01500.01500.01500.01500.0150-
02 Jun 20220.01500.01500.01500.01500.0150-
01 Jun 20220.01500.01500.01500.01500.0150-
31 May 20220.01500.01500.01500.01500.0150-
27 May 20220.01500.01500.01500.01500.0150-
26 May 20220.01500.01500.01500.01500.0150-
25 May 20220.01500.01500.01500.01500.0150-
24 May 20220.01500.01500.01500.01500.015078,700
23 May 20220.01500.01500.01500.01500.01501,000
20 May 20220.01500.01500.01500.01500.01506,300
19 May 20220.01900.01900.01900.01900.0190-
18 May 20220.01900.01900.01900.01900.0190-
17 May 20220.01900.01900.01900.01900.0190-
16 May 20220.01900.01900.01900.01900.0190-
13 May 20220.01900.01900.01900.01900.0190-
12 May 20220.01900.01900.01900.01900.0190-
11 May 20220.01900.01900.01900.01900.0190-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...