OTC Markets OTCPK - Delayed Quote USD

CCA Industries, Inc. (CAWW)

Compare
0.8500 0.0000 (0.00%)
At close: November 15 at 12:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 12, 2024 0.7500 0.8500 0.7500 0.8500 0.8500 1,500
Nov 11, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 3,300
Nov 8, 2024 0.8100 0.8800 0.8100 0.8800 0.8800 1,200
Nov 7, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 6, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 4, 2024 0.8200 0.9000 0.7700 0.9000 0.9000 4,500
Nov 1, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 31, 2024 0.7700 0.9000 0.7700 0.9000 0.9000 400
Oct 30, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 29, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 200
Oct 28, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 25, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 24, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 23, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 100
Oct 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 21, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 100
Oct 18, 2024 0.8400 0.9000 0.8400 0.9000 0.9000 3,000
Oct 17, 2024 0.8000 0.9000 0.7600 0.9000 0.9000 2,500
Oct 16, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Oct 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Oct 14, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Oct 11, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Oct 10, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Oct 9, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 1,000
Oct 8, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 7, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 200
Oct 4, 2024 0.7600 0.9000 0.7600 0.9000 0.9000 1,900
Oct 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 27, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 26, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 20, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 600
Sep 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 17, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 16, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 13, 2024 0.9000 0.9000 0.8000 0.8000 0.8000 600
Sep 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 100
Sep 11, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Sep 10, 2024 0.8500 0.9000 0.7600 0.9000 0.9000 3,200
Sep 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Sep 6, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Sep 5, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Sep 4, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Sep 3, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 30, 2024 0.8500 0.8700 0.8300 0.8600 0.8600 32,100
Aug 29, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 28, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 27, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 200
Aug 26, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 23, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,000
Aug 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
Aug 21, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 20, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 2,000
Aug 19, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 16, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 15, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 500
Aug 14, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 13, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 300
Aug 12, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 300
Aug 9, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 8, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 7, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 6, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 5, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 2, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 1, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 600
Jul 31, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jul 30, 2024 0.8600 0.8600 0.8300 0.8300 0.8300 1,000
Jul 29, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 500
Jul 26, 2024 0.8400 0.8600 0.7500 0.8600 0.8600 7,300
Jul 25, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 24, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 23, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 22, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 19, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 18, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 17, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 16, 2024 0.8400 0.9500 0.8200 0.9300 0.9300 41,200
Jul 15, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jul 12, 2024 0.8000 0.8400 0.8000 0.8200 0.8200 600
Jul 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 10, 2024 0.7500 0.8500 0.7500 0.8500 0.8500 400
Jul 9, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 8, 2024 0.7900 0.8500 0.7500 0.8500 0.8500 800
Jul 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 3, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 1, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Jun 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Jun 27, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jun 26, 2024 0.7500 0.9300 0.7500 0.9300 0.9300 1,500
Jun 25, 2024 0.9200 0.9200 0.7600 0.8500 0.8500 74,700
Jun 24, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jun 21, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 1,800
Jun 20, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jun 18, 2024 0.8800 0.9400 0.8400 0.9400 0.9400 5,500
Jun 17, 2024 0.8800 0.9400 0.8800 0.9400 0.9400 3,200
Jun 14, 2024 0.9700 0.9700 0.9600 0.9600 0.9600 4,000
Jun 13, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jun 12, 2024 0.9400 0.9800 0.9300 0.9800 0.9800 49,100
Jun 11, 2024 0.9300 0.9800 0.9000 0.9500 0.9500 4,300
Jun 10, 2024 1.0400 1.0400 0.9200 0.9700 0.9700 700
Jun 7, 2024 1.0500 1.0500 0.9900 1.0400 1.0400 45,900
Jun 6, 2024 1.0500 1.0500 1.0400 1.0400 1.0400 1,700
Jun 5, 2024 1.0000 1.0900 0.9900 0.9900 0.9900 29,100
Jun 4, 2024 1.0000 1.0000 0.9800 0.9900 0.9900 3,400
Jun 3, 2024 0.8600 0.9900 0.8600 0.9900 0.9900 34,400
May 31, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
May 30, 2024 0.8500 0.8600 0.8500 0.8500 0.8500 18,000
May 29, 2024 0.6900 0.8000 0.6900 0.8000 0.8000 37,400
May 28, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 1,200
May 24, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 23, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 7,300
May 22, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 21, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
May 20, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 17, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 16, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 15, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 14, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 13, 2024 0.6800 0.6900 0.6700 0.6900 0.6900 5,100
May 10, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 10,000
May 9, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,000
May 8, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
May 7, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 17,600
May 6, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 1,000
May 3, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 1,200
May 2, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
May 1, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Apr 30, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Apr 29, 2024 0.6700 0.6800 0.6700 0.6700 0.6700 5,000
Apr 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Apr 25, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 2,100
Apr 24, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 23, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 600
Apr 22, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 19, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 18, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
Apr 17, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 16, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 15, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 12, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 11, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 2,000
Apr 10, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Apr 9, 2024 0.6600 0.6900 0.6600 0.6900 0.6900 1,500
Apr 8, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 5, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 100
Apr 4, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 3, 2024 0.6400 0.6800 0.6400 0.6400 0.6400 7,500
Apr 2, 2024 0.6500 0.6900 0.6400 0.6400 0.6400 20,300
Apr 1, 2024 0.6800 0.6900 0.6400 0.6400 0.6400 10,300
Mar 28, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 27, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 25, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 21, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 20, 2024 0.6600 0.6700 0.6000 0.6700 0.6700 43,300
Mar 19, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 17,000
Mar 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 13, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 17,200
Mar 12, 2024 0.6200 0.6600 0.6200 0.6600 0.6600 5,500
Mar 11, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Mar 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Mar 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,000
Mar 6, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 4,000
Mar 5, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Mar 4, 2024 0.5200 0.5900 0.5100 0.5700 0.5700 11,300
Mar 1, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 30,000
Feb 29, 2024 0.4400 0.5200 0.4400 0.5200 0.5200 49,000
Feb 28, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 2,000
Feb 27, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Feb 26, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 100
Feb 23, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Feb 22, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 21,300
Feb 21, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 20, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 4,000
Feb 16, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 15, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 17,200
Feb 14, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 7,700
Feb 13, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 2,100
Feb 12, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 9, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 5,400
Feb 8, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,600
Feb 7, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 200
Feb 5, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 2, 2024 0.4100 0.4300 0.4100 0.4300 0.4300 3,000
Feb 1, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 100
Jan 31, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 30, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 29, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 1,000
Jan 26, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 25, 2024 0.4200 0.4400 0.4000 0.4200 0.4200 17,400
Jan 24, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 12,000
Jan 23, 2024 0.4300 0.4400 0.4100 0.4200 0.4200 28,300
Jan 22, 2024 0.4400 0.4400 0.4200 0.4300 0.4300 11,600
Jan 19, 2024 0.4400 0.4500 0.4300 0.4300 0.4300 12,000
Jan 18, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,200
Jan 17, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 16, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 1,100
Jan 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Jan 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 10, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 300
Jan 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jan 5, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jan 4, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 1,000
Jan 3, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 3,200
Jan 2, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Dec 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 300
Dec 28, 2023 0.4700 0.4700 0.4300 0.4400 0.4400 30,200
Dec 27, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 11,000
Dec 26, 2023 0.4900 0.5500 0.4600 0.4700 0.4700 13,100
Dec 22, 2023 0.4700 0.5000 0.4600 0.4700 0.4700 23,500
Dec 21, 2023 0.4500 0.6000 0.4500 0.4800 0.4800 40,200
Dec 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 19, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 18, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 5,300
Dec 15, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 10,300
Dec 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,500
Dec 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Dec 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Dec 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 6, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,300
Dec 1, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Nov 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Nov 29, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 2,500
Nov 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Nov 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Nov 24, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Nov 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Nov 21, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 10,000
Nov 20, 2023 0.4700 0.4700 0.4400 0.4500 0.4500 20,500
Nov 17, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 17,500
Nov 16, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -

Related Tickers