Qutoutiao Inc. (QTTOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0127

0.0000

(0.00%)

At close: 11:26AM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	-	-	-	-	-	-
26 Jun 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,061
25 Jun 2024	0.0127	0.0127	0.0127	0.0127	0.0127	8,836
24 Jun 2024	0.0127	0.0127	0.0127	0.0127	0.0127	300
21 Jun 2024	0.0128	0.0150	0.0128	0.0128	0.0128	435
20 Jun 2024	0.0120	0.0150	0.0120	0.0127	0.0127	360
18 Jun 2024	0.0130	0.0390	0.0130	0.0390	0.0390	1,172
17 Jun 2024	0.0120	0.0120	0.0100	0.0100	0.0100	2,479
14 Jun 2024	0.0120	0.0390	0.0120	0.0150	0.0150	926
13 Jun 2024	0.0120	0.0120	0.0120	0.0120	0.0120	535
12 Jun 2024	-	-	-	-	-	-
11 Jun 2024	-	-	-	-	-	-
10 Jun 2024	0.0120	0.0150	0.0120	0.0127	0.0127	379
07 Jun 2024	0.0390	0.0390	0.0120	0.0120	0.0120	10,210
06 Jun 2024	0.0300	0.0300	0.0255	0.0300	0.0300	3,512
05 Jun 2024	0.0253	0.0253	0.0200	0.0200	0.0200	2,243
04 Jun 2024	0.0112	0.0390	0.0112	0.0390	0.0390	3,140
03 Jun 2024	-	-	-	-	-	-
31 May 2024	-	-	-	-	-	-
30 May 2024	0.0150	0.0300	0.0127	0.0290	0.0290	23,899
29 May 2024	-	-	-	-	-	-
28 May 2024	0.0112	0.0120	0.0112	0.0120	0.0120	7,050
24 May 2024	0.0112	0.0300	0.0112	0.0300	0.0300	2,295
23 May 2024	0.0110	0.0300	0.0110	0.0300	0.0300	13,287
22 May 2024	0.0112	0.0112	0.0112	0.0112	0.0112	354
21 May 2024	0.0112	0.0112	0.0112	0.0112	0.0112	784
20 May 2024	0.0110	0.0150	0.0110	0.0110	0.0110	532
17 May 2024	0.0150	0.0150	0.0111	0.0111	0.0111	235
16 May 2024	0.0130	0.0150	0.0110	0.0120	0.0120	26,392
15 May 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,077
14 May 2024	0.0111	0.0111	0.0100	0.0110	0.0110	7,988
13 May 2024	0.0111	0.0130	0.0111	0.0111	0.0111	1,328
10 May 2024	-	-	-	-	-	-
09 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	167
08 May 2024	0.0300	0.0300	0.0225	0.0225	0.0225	308
07 May 2024	-	-	-	-	-	-
06 May 2024	0.0250	0.0250	0.0099	0.0099	0.0099	10,141
03 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	161
02 May 2024	-	-	-	-	-	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.0074	0.0390	0.0074	0.0390	0.0390	2,260
29 Apr 2024	0.0200	0.0300	0.0150	0.0150	0.0150	58,204
26 Apr 2024	0.0074	0.0074	0.0074	0.0074	0.0074	287
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0074	0.0200	0.0074	0.0074	0.0074	92,611
22 Apr 2024	0.0074	0.0193	0.0074	0.0193	0.0193	2,992
19 Apr 2024	0.0100	0.0232	0.0073	0.0073	0.0073	64,319
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0100	0.0400	0.0100	0.0400	0.0400	1,166
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0100	0.0300	0.0100	0.0300	0.0300	10,146
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0400	0.0400	0.0200	0.0400	0.0400	12,237
08 Apr 2024	0.0082	0.0187	0.0082	0.0187	0.0187	3,590
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,301
04 Apr 2024	0.0072	0.0400	0.0072	0.0400	0.0400	1,813
03 Apr 2024	0.0078	0.0236	0.0078	0.0236	0.0236	4,604
02 Apr 2024	0.0075	0.0082	0.0072	0.0078	0.0078	5,680
01 Apr 2024	0.0400	0.0400	0.0072	0.0072	0.0072	661
28 Mar 2024	0.0078	0.0082	0.0072	0.0072	0.0072	2,754
27 Mar 2024	0.0013	0.0072	0.0013	0.0072	0.0072	2,108
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.0072	0.0241	0.0072	0.0241	0.0241	2,516
22 Mar 2024	0.0222	0.0222	0.0222	0.0222	0.0222	2,030
21 Mar 2024	0.0100	0.0548	0.0068	0.0500	0.0500	15,436
20 Mar 2024	0.0068	0.0068	0.0068	0.0068	0.0068	352
19 Mar 2024	0.0068	0.0100	0.0068	0.0070	0.0070	942
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	251
15 Mar 2024	0.0078	0.0100	0.0078	0.0100	0.0100	2,688
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	414
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,205
12 Mar 2024	0.0100	0.0101	0.0100	0.0100	0.0100	27,265
11 Mar 2024	0.0104	0.0200	0.0100	0.0200	0.0200	3,039
08 Mar 2024	0.0104	0.0200	0.0100	0.0100	0.0100	21,045
07 Mar 2024	0.0140	0.0140	0.0104	0.0104	0.0104	3,750
06 Mar 2024	0.0100	0.0140	0.0100	0.0140	0.0140	2,030
05 Mar 2024	0.0200	0.0200	0.0101	0.0101	0.0101	28,608
04 Mar 2024	0.0107	0.0550	0.0107	0.0200	0.0200	3,754
01 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	540
29 Feb 2024	0.0180	0.0200	0.0139	0.0139	0.0139	825
28 Feb 2024	0.0200	0.0339	0.0106	0.0201	0.0201	4,593
27 Feb 2024	0.0012	0.0205	0.0012	0.0105	0.0105	10,403
26 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	358
23 Feb 2024	0.0250	0.0250	0.0110	0.0110	0.0110	2,530
22 Feb 2024	0.0350	0.0350	0.0180	0.0260	0.0260	16,369
21 Feb 2024	0.0250	0.0350	0.0250	0.0350	0.0350	1,282
20 Feb 2024	0.0180	0.0550	0.0180	0.0250	0.0250	1,886
16 Feb 2024	0.0300	0.0300	0.0160	0.0160	0.0160	12,911
15 Feb 2024	0.0320	0.0375	0.0300	0.0375	0.0375	2,080
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0300	0.0320	0.0300	0.0300	0.0300	861
09 Feb 2024	0.0300	0.0600	0.0300	0.0600	0.0600	4,362
08 Feb 2024	0.0350	0.0350	0.0250	0.0320	0.0320	1,602
07 Feb 2024	0.0280	0.0350	0.0280	0.0350	0.0350	9,134
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	751
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,949
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.57(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.08(-0.10%)

GOLD2,336.90-2.70(-0.12%)

Qutoutiao Inc. (QTTOY)

NZX 50
11,717.43
-117.57(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.08(-0.10%)

GOLD
2,336.90
-2.70(-0.12%)