Advertisement
Advertisement
U.S. Markets open in 3 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

CirTran Corporation (CIRX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.05500.0000 (0.00%)
At close: 1:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2021------
Oct 18, 20210.05500.05500.05500.05500.0550-
Oct 15, 20210.05500.05500.05500.05500.0550-
Oct 14, 20210.06500.06500.05500.05500.055030,000
Oct 13, 20210.06500.06500.06500.06500.06501,033
Oct 12, 20210.08200.08200.08200.08200.0820-
Oct 11, 20210.07700.08200.06250.08200.082013,600
Oct 08, 20210.07200.07200.07200.07200.0720350
Oct 07, 20210.07500.07500.07500.07500.07501,010
Oct 06, 20210.07200.07200.07000.07000.07007,235
Oct 05, 20210.06100.08200.06100.08200.082011,500
Oct 04, 20210.07700.07700.07700.07700.0770500
Oct 01, 20210.07700.07700.07700.07700.0770-
Sep 30, 20210.07700.07700.07700.07700.0770-
Sep 29, 20210.07700.08200.07700.07700.0770700
Sep 28, 20210.06100.07390.06100.07390.0739387
Sep 27, 20210.06750.08200.06100.08200.082011,460
Sep 24, 20210.08200.08200.08200.08200.08201,818
Sep 23, 20210.08200.08200.08200.08200.08201,000
Sep 22, 20210.06100.08200.06100.08200.08202,530
Sep 21, 20210.07100.07100.07100.07100.0710371
Sep 20, 20210.07290.07290.07290.07290.0729-
Sep 17, 20210.07750.07750.07000.07290.072915,200
Sep 16, 20210.07000.08600.06100.08600.086012,280
Sep 15, 20210.07350.07350.07350.07350.0735-
Sep 14, 20210.08820.08820.07350.07350.07351,045
Sep 13, 20210.06020.06020.06020.06020.060225,000
Sep 10, 20210.07650.09290.07500.08900.089018,475
Sep 09, 20210.04340.12100.04340.06010.0601401,028
Sep 08, 20210.05200.05200.05200.05200.0520-
Sep 07, 20210.05200.05200.05200.05200.0520324
Sep 03, 20210.05200.05200.05200.05200.0520-
Sep 02, 20210.05200.05200.05200.05200.0520212
Sep 01, 20210.05500.05500.05500.05500.0550-
Aug 31, 20210.05500.05500.05500.05500.055022,976
Aug 30, 20210.05700.05700.05700.05700.057010,010
Aug 27, 20210.05700.06500.05700.06500.0650628
Aug 26, 20210.07300.07300.07300.07300.0730168
Aug 25, 20210.07350.07350.07300.07300.07304,324
Aug 24, 20210.07490.07500.06000.07300.073020,992
Aug 23, 20210.06800.09000.05900.06700.0670140,205
Aug 20, 20210.07000.07000.05000.06000.060012,476
Aug 19, 20210.06800.06800.06800.06800.0680-
Aug 18, 20210.06800.06800.06800.06800.0680-
Aug 17, 20210.07000.07000.06800.06800.06801,014
Aug 16, 20210.06700.06700.05000.06000.06009,337
Aug 13, 20210.06800.06800.06800.06800.0680-
Aug 12, 20210.06800.06800.06800.06800.0680-
Aug 11, 20210.06800.06800.06800.06800.0680-
Aug 10, 20210.07000.07000.06000.06800.06801,812
Aug 09, 20210.05000.06700.05000.06700.06702,000
Aug 06, 20210.07000.07000.05000.06000.060018,120
Aug 05, 20210.05300.06000.05300.06000.060014,973
Aug 04, 20210.05000.05300.05000.05000.050015,900
Aug 03, 20210.04770.04770.04770.04770.0477-
Aug 02, 20210.04770.04770.04770.04770.0477-
Jul 30, 20210.04610.04770.04600.04770.0477800
Jul 29, 20210.05000.05000.05000.05000.0500-
Jul 28, 20210.05000.05000.05000.05000.0500-
Jul 27, 20210.05000.05000.05000.05000.0500-
Jul 26, 20210.05000.05000.05000.05000.0500-
Jul 23, 20210.04600.05000.04600.05000.0500610
Jul 22, 20210.05000.05000.04600.05000.05002,900
Jul 21, 20210.05000.05000.04800.04800.04803,200
Jul 20, 20210.05000.05000.05000.05000.0500-
Jul 19, 20210.05000.05000.04910.05000.050017,744
Jul 16, 20210.05000.05000.05000.05000.0500-
Jul 15, 20210.05000.05500.05000.05000.050016,300
Jul 14, 20210.05500.05500.05000.05300.053020,500
Jul 13, 20210.05150.05620.05150.05600.05601,208
Jul 12, 20210.05150.05620.05150.05620.0562606
Jul 09, 20210.05620.05620.05620.05620.0562-
Jul 08, 20210.05620.05620.05150.05620.056233,573
Jul 07, 20210.05620.05620.05620.05620.05621,000
Jul 06, 20210.05150.05150.05150.05150.0515-
Jul 02, 20210.05150.05150.05150.05150.05151,320
Jul 01, 20210.05150.05620.05150.05620.056214,400
Jun 30, 20210.05620.05620.05150.05150.051550,000
Jun 29, 20210.05800.05800.05800.05800.05801,000
Jun 28, 20210.05600.05600.05600.05600.0560500
Jun 25, 20210.05600.05600.05100.05110.051146,296
Jun 24, 20210.05800.05800.05100.05100.05102,500
Jun 23, 20210.05600.05600.05600.05600.05601,000
Jun 22, 20210.05580.05580.05100.05100.05108,202
Jun 21, 20210.05580.05580.05580.05580.0558-
Jun 18, 20210.05580.05580.05580.05580.0558-
Jun 17, 20210.05580.05580.05160.05580.05586,328
Jun 16, 20210.05730.05800.05050.05050.05052,091
Jun 15, 20210.05200.05580.05100.05580.055853,100
Jun 14, 20210.05100.05100.05100.05100.0510-
Jun 11, 20210.05100.05100.05100.05100.051010,008
Jun 10, 20210.05600.05600.05600.05600.0560-
Jun 09, 20210.06100.06100.05100.05600.056014,278
Jun 08, 20210.05630.05630.05630.05630.0563-
Jun 07, 20210.05950.06000.05160.05630.0563247,069
Jun 04, 20210.05500.05500.05500.05500.05502,000
Jun 03, 20210.05000.05500.05000.05000.050016,672
Jun 02, 20210.05000.05500.05000.05000.050021,470
Jun 01, 20210.05500.05500.05000.05100.051019,001
May 28, 20210.05000.05500.04910.05500.055036,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement