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, 2020 0.1600 0.1600 0.1500 0.1500 7,900 +0.01(+11.11%)
Jan 30, 2020 0.1599 0.1600 0.1300 0.1350 5,545 -0.01(-3.57%)
Jan 29, 2020 0.1210 0.1740 0.1210 0.1400 25,900 +0.01(+6.06%)
Jan 28, 2020 0.1800 0.1800 0.1320 0.1320 5,875 -0.02(-12.00%)
Jan 27, 2020 0.1550 0.1550 0.1202 0.1500 69,528 -0.02(-11.71%)
Jan 24, 2020 0.1600 0.1900 0.1550 0.1699 143,400 +0.01(+6.19%)
Jan 23, 2020 0.1800 0.1800 0.1600 0.1600 10,000 -0.00(-1.23%)
Jan 22, 2020 0.1620 0.1925 0.1620 0.1620 18,351 -0.01(-3.86%)
Jan 21, 2020 0.1800 0.1800 0.1685 0.1685 31,352 -0.01(-6.49%)
Jan 17, 2020 0.1600 0.1900 0.1600 0.1802 26,200 -0.01(-4.91%)
Jan 16, 2020 0.1600 0.1900 0.1600 0.1895 64,050 -0.01(-2.72%)
Jan 15, 2020 0.2065 0.2065 0.1700 0.1948 44,406 +0.00(+2.53%)
Jan 14, 2020 0.1700 0.1900 0.1610 0.1900 26,520 +0.01(+5.56%)
Jan 13, 2020 0.1641 0.1900 0.1601 0.1800 19,550 +0.00(+0.00%)
Jan 10, 2020 0.1603 0.1850 0.1603 0.1800 48,000 -0.01(-5.26%)
Jan 09, 2020 0.1700 0.2000 0.1700 0.1900 24,200 +0.00(+0.11%)
Jan 08, 2020 0.1749 0.1898 0.1600 0.1898 1,100 +0.00(+2.65%)
Jan 07, 2020 0.1900 0.1900 0.1600 0.1849 18,500 -0.01(-2.68%)
Jan 06, 2020 0.1600 0.2000 0.1600 0.1900 24,415 +0.01(+5.56%)
Jan 03, 2020 0.1950 0.1950 0.1601 0.1800 15,000 -0.01(-2.70%)
Jan 02, 2020 0.2000 0.2000 0.1601 0.1850 7,013 -0.02(-7.50%)
Dec 31, 2019 0.1650 0.2000 0.1650 0.2000 21,200 +0.01(+5.26%)
Dec 30, 2019 0.1999 0.1999 0.1520 0.1900 13,184 +0.00(+0.05%)
Dec 27, 2019 0.1760 0.1899 0.1520 0.1899 15,700 +0.02(+11.71%)
Dec 26, 2019 0.1671 0.2000 0.1501 0.1700 55,794 +0.00(+0.00%)
Dec 24, 2019 0.1701 0.1776 0.1600 0.1700 21,500 -0.01(-5.56%)
Dec 23, 2019 0.1551 0.1850 0.1551 0.1800 71,495 +0.02(+12.43%)
Dec 20, 2019 0.1568 0.1675 0.1500 0.1601 66,700 -0.02(-10.96%)
Dec 19, 2019 0.1300 0.1798 0.1300 0.1798 62,627 +0.06(+50.59%)
Dec 18, 2019 0.1194 0.1322 0.1194 0.1194 15,031 -0.00(-0.50%)
Dec 17, 2019 0.1101 0.1475 0.1101 0.1200 11,018 -0.03(-18.64%)
Dec 16, 2019 0.1499 0.1499 0.1100 0.1475 26,070 -0.00(-1.60%)
Dec 13, 2019 0.1300 0.1500 0.1100 0.1499 26,200 +0.01(+11.04%)
Dec 12, 2019 0.1300 0.1411 0.1250 0.1350 19,920 -0.01(-3.57%)
Dec 11, 2019 0.1400 0.1570 0.1350 0.1400 31,610 -0.01(-6.60%)
Dec 10, 2019 0.1499 0.1499 0.1231 0.1499 3,650 +0.02(+15.31%)
Dec 09, 2019 0.1399 0.1400 0.1250 0.1300 32,050 -0.01(-7.14%)
Dec 06, 2019 0.1450 0.1600 0.1400 0.1400 29,700 -0.01(-9.68%)
Dec 05, 2019 0.1643 0.1643 0.1400 0.1550 19,360 +0.00(+3.20%)
Dec 04, 2019 0.1899 0.1899 0.1502 0.1502 27,652 -0.01(-6.13%)
Dec 03, 2019 0.1900 0.1900 0.1600 0.1600 30,200 +0.01(+6.67%)
Dec 02, 2019 0.1999 0.1999 0.1500 0.1500 30,346 -0.03(-16.67%)
Nov 29, 2019 0.1800 0.1919 0.1800 0.1800 47,000 +0.00(+0.06%)
Nov 27, 2019 0.1799 0.1799 0.1500 0.1799 31,700 +0.00(+2.80%)
Nov 26, 2019 0.1589 0.1750 0.1237 0.1750 277,175 +0.02(+11.04%)
Nov 25, 2019 0.2000 0.2199 0.1104 0.1576 254,680 -0.03(-17.05%)
Nov 22, 2019 0.1900 0.2140 0.1900 0.1900 12,000 +0.00(+0.00%)
Nov 21, 2019 0.2100 0.2495 0.1900 0.1900 18,540 -0.01(-5.00%)
Nov 20, 2019 0.2099 0.2274 0.1901 0.2000 7,827 +0.01(+7.82%)
Nov 19, 2019 0.1801 0.2000 0.1801 0.1855 23,468 -0.01(-7.25%)
Nov 18, 2019 0.2000 0.2200 0.1850 0.2000 28,690 -0.01(-4.76%)
Nov 15, 2019 0.2350 0.2599 0.2000 0.2100 58,100 -0.03(-10.79%)
Nov 14, 2019 0.2700 0.2700 0.2350 0.2354 29,231 -0.06(-21.48%)
Nov 13, 2019 0.2430 0.2998 0.2400 0.2998 18,198 +0.03(+11.04%)
Nov 12, 2019 0.2799 0.2900 0.2352 0.2700 6,208 -0.01(-3.54%)
Nov 11, 2019 0.2205 0.2899 0.2205 0.2799 21,120 +0.01(+4.05%)
Nov 08, 2019 0.2726 0.2999 0.2690 0.2690 13,200 -0.01(-3.93%)
Nov 07, 2019 0.2900 0.2900 0.2800 0.2800 47,827 -0.01(-3.45%)
Nov 06, 2019 0.3099 0.3099 0.2900 0.2900 18,006 -0.02(-6.42%)
Nov 05, 2019 0.2680 0.3299 0.2680 0.3099 17,940 -0.03(-8.83%)
Nov 04, 2019 0.3399 0.3399 0.2727 0.3399 19,795 +0.00(+0.00%)
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.