OTCBB, CTTAY End of Day and Historical Stock Data [Contl Ag Bearer Shs ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, CTTAY:

29 Aug 2025

LAST: 8.860	CHANGE: 0.01	OPEN: 8.850	HIGH: 8.910	ASK: 0.000	VOLUME: 14K
LAST: 8.860	CHG(%): 0.11	PREV: 8.870	LOW: 8.788	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	8.850	8.910	8.788	8.860	14K
28 Aug 25	8.900	8.910	8.865	8.870	14.2K
27 Aug 25	8.818	8.818	8.720	8.730	8.8K
26 Aug 25	8.940	9.046	8.940	8.990	19.7K
25 Aug 25	8.930	8.946	8.793	8.870	10.5K
22 Aug 25	8.910	9.020	8.900	8.930	19.3K
21 Aug 25	8.760	8.841	8.751	8.760	17.6K
20 Aug 25	8.790	8.880	8.790	8.830	20.4K
19 Aug 25	8.880	8.930	8.840	8.840	13K
18 Aug 25	8.730	8.730	8.650	8.700	15.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 09, 2000

Purchase Intraday History
for this symbol from Feb 09, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	8.86
MA10:	8.84
MA20:	8.72
MA50:	8.77
MA100:	8.48
MA200:	7.70
STO9:	41.14
STO14:	56.34
RSI14:	62.11
WPR14:	-35.14
MTM14:	0.12
ROC14:	0.01
ATR:	0.17
Week High:	9.05
Week Low:	8.72
Month High:	9.05
Month Low:	8.38
Year High:	9.19
Year Low:	5.64
Volatility:	25.14

RECENT SPLITS

Date	Ratio
30 Oct 2018	2-1
24 Dec 2013	5-1