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

Ctt Pharmaceutical Holdings Inc (OP: CTTH )

0.0250 -0.0020 (-7.41%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 24, 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, 2019 0.3610 0.4000 0.3503 0.4000 31,986 +0.04(+10.50%)
Jan 30, 2019 0.3620 0.3905 0.3620 0.3620 11,472 -0.02(-4.36%)
Jan 29, 2019 0.4000 0.4000 0.3590 0.3785 53,379 -0.02(-5.35%)
Jan 28, 2019 0.4100 0.4100 0.3900 0.3999 25,650 +0.01(+2.54%)
Jan 25, 2019 0.4129 0.4149 0.3600 0.3900 89,700 -0.02(-4.88%)
Jan 24, 2019 0.4100 0.4391 0.4000 0.4100 87,665 -0.00(-1.18%)
Jan 23, 2019 0.4200 0.4700 0.4000 0.4149 128,106 -0.01(-1.21%)
Jan 22, 2019 0.4803 0.4803 0.4000 0.4200 125,211 -0.05(-9.68%)
Jan 18, 2019 0.4900 0.4900 0.4500 0.4650 74,200 -0.03(-6.06%)
Jan 17, 2019 0.5099 0.5099 0.4502 0.4950 42,123 -0.01(-2.92%)
Jan 16, 2019 0.6400 0.6400 0.4568 0.5099 367,225 -0.08(-12.85%)
Jan 15, 2019 0.5900 0.7800 0.5250 0.5851 1,157,682 +0.07(+14.39%)
Jan 14, 2019 0.4800 0.5399 0.4700 0.5115 36,340 +0.04(+7.68%)
Jan 11, 2019 0.4900 0.5000 0.4500 0.4750 73,500 -0.03(-6.77%)
Jan 10, 2019 0.5700 0.5700 0.4701 0.5095 53,789 -0.04(-7.36%)
Jan 09, 2019 0.4450 0.6000 0.4450 0.5500 39,299 +0.12(+26.44%)
Jan 08, 2019 0.4350 0.4662 0.4350 0.4350 14,650 +0.00(+0.00%)
Jan 07, 2019 0.4000 0.4350 0.3950 0.4350 47,119 +0.03(+6.23%)
Jan 04, 2019 0.4270 0.4300 0.3900 0.4095 19,400 -0.01(-2.50%)
Jan 03, 2019 0.4270 0.4270 0.4000 0.4200 13,643 +0.01(+3.70%)
Jan 02, 2019 0.3750 0.4190 0.3750 0.4050 12,555 +0.02(+3.98%)
Dec 31, 2018 0.4270 0.4270 0.3050 0.3895 60,900 +0.02(+5.27%)
Dec 28, 2018 0.3995 0.4300 0.3700 0.3700 28,500 -0.03(-7.50%)
Dec 27, 2018 0.3900 0.4000 0.3900 0.4000 5,950 +0.02(+3.90%)
Dec 26, 2018 0.3850 0.3850 0.3850 0.3850 200 +0.01(+1.32%)
Dec 24, 2018 0.3800 0.3810 0.3800 0.3800 13,800 +0.01(+1.33%)
Dec 21, 2018 0.4000 0.4100 0.3700 0.3750 28,000 -0.03(-8.54%)
Dec 20, 2018 0.3800 0.4200 0.3800 0.4100 27,000 +0.01(+2.50%)
Dec 19, 2018 0.4000 0.4000 0.4000 0.4000 1,363 +0.02(+5.26%)
Dec 18, 2018 0.3700 0.4285 0.3700 0.3800 57,528 -0.02(-5.00%)
Dec 17, 2018 0.3895 0.4200 0.3800 0.4000 59,756 +0.04(+11.11%)
Dec 14, 2018 0.4000 0.4000 0.2800 0.3600 22,100 -0.01(-2.70%)
Dec 13, 2018 0.3925 0.4275 0.3500 0.3700 31,389 -0.05(-11.90%)
Dec 12, 2018 0.4300 0.4300 0.3850 0.4200 29,974 -0.01(-1.18%)
Dec 11, 2018 0.4400 0.4400 0.4000 0.4250 46,858 -0.01(-2.32%)
Dec 10, 2018 0.4200 0.4800 0.4200 0.4351 24,135 -0.01(-3.31%)
Dec 07, 2018 0.4200 0.4600 0.4200 0.4500 7,400 -0.01(-2.17%)
Dec 06, 2018 0.5010 0.5197 0.4500 0.4600 55,193 -0.07(-12.38%)
Dec 04, 2018 0.5200 0.5400 0.5100 0.5250 20,100 -0.02(-4.28%)
Dec 03, 2018 0.5950 0.6100 0.5100 0.5485 23,180 +0.04(+7.55%)
Nov 30, 2018 0.5500 0.5500 0.5000 0.5100 19,300 -0.04(-7.27%)
Nov 29, 2018 0.6000 0.6000 0.5500 0.5500 19,073 -0.06(-9.84%)
Nov 28, 2018 0.6000 0.6100 0.5000 0.6100 35,577 +0.02(+3.39%)
Nov 27, 2018 0.5620 0.6400 0.5505 0.5900 25,833 +0.04(+7.27%)
Nov 26, 2018 0.6500 0.6500 0.5500 0.5500 56,906 -0.10(-15.32%)
Nov 23, 2018 0.6500 0.6500 0.5500 0.6495 20,900 +0.08(+13.95%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 +0.04(+8.06%)
Nov 20, 2018 0.4800 0.8000 0.4800 0.5275 43,578 -0.00(-0.45%)
Nov 19, 2018 0.5450 0.5700 0.4900 0.5299 56,593 -0.04(-6.23%)
Nov 16, 2018 0.5651 0.5651 0.5000 0.5651 123,600 +0.05(+8.67%)
Nov 15, 2018 0.5651 0.5651 0.5200 0.5200 28,488 -0.05(-7.98%)
Nov 14, 2018 0.5698 0.5700 0.5400 0.5651 46,413 +0.00(+0.02%)
Nov 13, 2018 0.5900 0.6000 0.5650 0.5650 20,662 -0.02(-2.59%)
Nov 12, 2018 0.5801 0.6700 0.5700 0.5800 60,107 -0.00(-0.02%)
Nov 09, 2018 0.5950 0.6300 0.5801 0.5801 20,600 -0.01(-2.09%)
Nov 08, 2018 0.6800 0.6800 0.5925 0.5925 40,520 -0.06(-8.85%)
Nov 07, 2018 0.6700 0.6800 0.5500 0.6500 96,527 +0.02(+2.36%)
Nov 06, 2018 0.5900 0.6800 0.5900 0.6350 93,463 +0.07(+11.40%)
Nov 05, 2018 0.6090 0.6300 0.5600 0.5700 69,450 -0.03(-5.00%)
Nov 02, 2018 0.6600 0.6600 0.5800 0.6000 94,100 -0.05(-7.69%)
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.