Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ctt Pharmaceutical Holdings Inc (OP: CTTH )

0.0290 +0.0140 (+93.33%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2510 0.2510 0.2510 0.2510 297 -0.07(-21.56%)
Jan 30, 2018 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Jan 29, 2018 0.3200 0.3200 0.2500 0.3200 9,818 +0.03(+10.65%)
Jan 26, 2018 0.2892 0.2892 0.2892 0.2892 210 +0.02(+7.11%)
Jan 25, 2018 0.2900 0.2900 0.2700 0.2700 16,212 -0.04(-12.90%)
Jan 24, 2018 0.2900 0.3100 0.2900 0.3100 5,170 -0.09(-21.91%)
Jan 23, 2018 0.4000 0.4000 0.2900 0.3970 8,075 -0.00(-0.75%)
Jan 22, 2018 0.3750 0.4000 0.2700 0.4000 5,425 +0.03(+6.67%)
Jan 19, 2018 0.3750 0.3750 0.3750 0.3750 14,271 +0.00(+0.03%)
Jan 18, 2018 0.3749 0.3749 0.3749 0.3749 100 -0.02(-3.87%)
Jan 17, 2018 0.2510 0.3900 0.2510 0.3900 10,700 -0.01(-2.50%)
Jan 16, 2018 0.3500 0.4500 0.1907 0.4000 13,850 +0.05(+14.29%)
Jan 12, 2018 0.3500 0.3500 0.3500 0 -0.05(-12.46%)
Jan 11, 2018 0.4100 0.4100 0.2538 0.3998 29,660 -0.01(-3.06%)
Jan 10, 2018 0.2492 0.5400 0.2400 0.4124 118,420 +0.18(+79.30%)
Jan 09, 2018 0.2200 0.2300 0.2200 0.2300 21,939 +0.01(+5.71%)
Jan 08, 2018 0.1600 0.2176 0.1600 0.2176 2,546 +0.02(+8.79%)
Jan 05, 2018 0.2288 0.2288 0.2000 0.2000 3,650 -0.01(-6.10%)
Jan 04, 2018 0.1800 0.2130 0.1800 0.2130 1,538 +0.03(+18.33%)
Jan 03, 2018 0.2000 0.2000 0.1800 0.1800 18,759 -0.05(-21.40%)
Jan 02, 2018 0.2294 0.2295 0.2290 0.2290 1,644 +0.07(+39.63%)
Dec 29, 2017 0.1640 0.1640 0.1640 0 -0.07(-31.09%)
Dec 28, 2017 0.2380 0.2450 0.1602 0.2380 8,205 -0.01(-2.86%)
Dec 27, 2017 0.1750 0.2450 0.1500 0.2450 22,611 +0.10(+63.33%)
Dec 26, 2017 0.1500 0.1500 0.1431 0.1500 3,662 +0.01(+7.14%)
Dec 22, 2017 0.1400 0.1400 0.1400 0.1400 200 -0.03(-17.65%)
Dec 20, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 19, 2017 0.1500 0.1500 0.1500 0.1500 7,955 +0.00(+0.00%)
Dec 18, 2017 0.1500 0.1500 0.1500 0.1500 455 +0.00(+0.00%)
Dec 15, 2017 0.1500 0.1500 0.1500 0.1500 3,177 +0.03(+25.00%)
Dec 14, 2017 0.1200 0.1200 0.1200 0.1200 2,588 +0.00(+0.00%)
Dec 12, 2017 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1200 0.1200 0.1200 1,686 +0.01(+11.94%)
Dec 07, 2017 0.1072 0.1072 0.1072 0 -0.04(-28.53%)
Dec 05, 2017 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Dec 04, 2017 0.2000 0.2000 0.1750 0.1750 1,160 -0.03(-12.50%)
Dec 01, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 30, 2017 0.2000 0.2000 0.2000 0 +0.10(+96.08%)
Nov 29, 2017 0.1110 0.1110 0.1020 0.1020 2,006 -0.01(-12.07%)
Nov 28, 2017 0.1160 0.1160 0.1160 0.1160 500 -0.06(-33.71%)
Nov 24, 2017 0.1750 0.1750 0.1750 136 +0.00(+0.00%)
Nov 22, 2017 0.1750 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Nov 20, 2017 0.1750 0.1750 0.1750 0 +0.02(+15.89%)
Nov 17, 2017 0.1500 0.1510 0.1500 0.1510 1,125 -0.04(-20.53%)
Nov 16, 2017 0.2000 0.2000 0.1900 0.1900 2,610 -0.01(-5.00%)
Nov 15, 2017 0.2200 0.2200 0.2000 0.2000 6,601 -0.02(-9.09%)
Nov 14, 2017 0.2977 0.3500 0.1500 0.2200 16,145 -0.08(-26.67%)
Nov 13, 2017 0.1400 0.3000 0.1400 0.3000 3,650 +0.15(+100.00%)
Nov 10, 2017 0.1600 0.1600 0.1500 0.1500 2,000 +0.01(+7.14%)
Nov 09, 2017 0.2110 0.2110 0.1400 0.1400 9,650 -0.06(-30.00%)
Nov 08, 2017 0.1700 0.2000 0.1700 0.2000 8,162 +0.03(+17.65%)
Nov 06, 2017 0.1700 0.1700 0.1700 1 -0.03(-13.00%)
Nov 03, 2017 0.1954 0.1954 0.1954 0.1954 540 -0.00(-2.30%)
Nov 02, 2017 0.2750 0.2750 0.2000 0.2000 300 -0.06(-23.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.