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

Ctt Pharmaceutical Holdings Inc (OP: CTTH )

0.0270 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 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 (%)
Apr 28, 2023 0.0170 0.0199 0.0170 0.0199 18,118 -0.00(-0.50%)
Apr 24, 2023 0.0200 0 +0.00(+0.00%)
Apr 21, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Apr 13, 2023 0.0200 0 -0.00(-7.83%)
Apr 12, 2023 0.0217 0.0217 0.0217 0.0217 293 -0.00(-10.70%)
Apr 11, 2023 0.0243 0.0243 0.0243 0.0243 800 +0.01(+27.89%)
Apr 10, 2023 0.0202 0.0260 0.0190 0.0190 92,758 -0.01(-20.83%)
Apr 06, 2023 0.0240 0.0240 0.0240 0.0240 500 +0.00(+0.42%)
Apr 04, 2023 0.0239 0 +0.00(+14.35%)
Apr 03, 2023 0.0221 0.0221 0.0209 0.0209 10,335 +0.00(+4.50%)
Mar 31, 2023 0.0200 0.0200 0.0200 0.0200 765 +0.00(+0.00%)
Mar 30, 2023 0.0215 0.0215 0.0200 0.0200 26,345 -0.00(-4.76%)
Mar 29, 2023 0.0230 0.0230 0.0210 0.0210 24,960 -0.00(-4.55%)
Mar 27, 2023 0.0220 0 +0.00(+2.33%)
Mar 24, 2023 0.0220 0.0220 0.0200 0.0215 77,665 +0.00(+0.00%)
Mar 23, 2023 0.0215 0.0215 0.0215 0.0215 1,400 +0.00(+0.00%)
Mar 21, 2023 0.0215 0 +0.00(+2.38%)
Mar 20, 2023 0.0210 0.0245 0.0210 0.0210 8,886 -0.00(-4.55%)
Mar 17, 2023 0.0220 0.0220 0.0220 0.0220 91,100 +0.00(+0.00%)
Mar 15, 2023 0.0220 0 -0.00(-13.73%)
Mar 13, 2023 0.0255 0 -0.00(-15.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 30,005 +0.00(+20.00%)
Mar 06, 2023 0.0250 0 -0.00(-13.79%)
Mar 03, 2023 0.0287 0.0300 0.0280 0.0290 1,375 +0.00(+11.54%)
Mar 02, 2023 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Feb 28, 2023 0.0260 0 +0.00(+4.00%)
Feb 27, 2023 0.0299 0.0299 0.0250 0.0250 4,924 -0.00(-10.39%)
Feb 24, 2023 0.0272 0.0310 0.0270 0.0279 41,708 -0.01(-20.29%)
Feb 23, 2023 0.0310 0.0350 0.0310 0.0350 2,721 +0.00(+0.00%)
Feb 22, 2023 0.0350 0.0350 0.0350 0.0350 850 +0.01(+29.63%)
Feb 16, 2023 0.0270 3 +0.00(+0.00%)
Feb 15, 2023 0.0270 0.0270 0.0270 0.0270 201 +0.00(+3.85%)
Feb 13, 2023 0.0260 0 -0.00(-14.75%)
Feb 10, 2023 0.0340 0.0340 0.0305 0.0305 16,435 -0.00(-12.36%)
Feb 08, 2023 0.0348 0 -0.00(-3.33%)
Feb 07, 2023 0.0305 0.0360 0.0305 0.0360 540 +0.00(+7.46%)
Feb 06, 2023 0.0250 0.0335 0.0250 0.0335 14,999 +0.01(+28.85%)
Feb 02, 2023 0.0260 0 +0.00(+4.00%)
Jan 31, 2023 0.0250 0 -0.01(-28.57%)
Jan 30, 2023 0.0192 0.0350 0.0192 0.0350 41,059 +0.01(+20.69%)
Jan 26, 2023 0.0290 0 +0.00(+0.00%)
Jan 25, 2023 0.0212 0.0290 0.0190 0.0290 71,668 +0.01(+20.83%)
Jan 24, 2023 0.0225 0.0240 0.0225 0.0240 8,004 -0.00(-4.00%)
Jan 23, 2023 0.0219 0.0250 0.0219 0.0250 2,159 -0.00(-3.85%)
Jan 20, 2023 0.0230 0.0260 0.0190 0.0260 76,257 +0.00(+6.56%)
Jan 19, 2023 0.0244 0.0244 0.0244 0.0244 2,495 +0.00(+10.91%)
Jan 18, 2023 0.0220 0.0220 0.0220 0.0220 19,601 +0.00(+0.92%)
Jan 17, 2023 0.0191 0.0280 0.0190 0.0218 33,225 +0.00(+21.11%)
Jan 12, 2023 0.0180 0 -0.01(-23.08%)
Jan 11, 2023 0.0230 0.0234 0.0230 0.0234 7,170 -0.00(-2.09%)
Jan 09, 2023 0.0239 0 +0.00(+1.70%)
Jan 06, 2023 0.0235 0.0235 0.0235 0.0235 9,600 -0.01(-18.97%)
Jan 05, 2023 0.0230 0.0290 0.0180 0.0290 65,630 +0.00(+13.73%)
Jan 03, 2023 0.0255 0 +0.00(+15.91%)
Dec 30, 2022 0.0220 0.0300 0.0220 0.0220 12,790 +0.00(+0.00%)
Dec 29, 2022 0.0220 0.0220 0.0220 0.0220 100 +0.00(+0.00%)
Dec 28, 2022 0.0241 0.0300 0.0220 0.0220 305 -0.01(-21.15%)
Dec 27, 2022 0.0256 0.0289 0.0245 0.0279 50,552 +0.00(+0.00%)
Dec 23, 2022 0.0221 0.0279 0.0221 0.0279 83,000 +0.00(+11.60%)
Dec 22, 2022 0.0280 0.0280 0.0250 0.0250 2,598 -0.00(-16.67%)
Dec 21, 2022 0.0300 0.0300 0.0251 0.0300 62,348 +0.00(+0.00%)
Dec 20, 2022 0.0303 0.0303 0.0300 0.0300 62,086 -0.00(-8.81%)
Dec 19, 2022 0.0303 0.0330 0.0288 0.0329 97,605 +0.01(+31.60%)
Dec 16, 2022 0.0295 0.0295 0.0250 0.0250 21,800 -0.00(-13.79%)
Dec 15, 2022 0.0299 0.0307 0.0280 0.0290 95,310 +0.01(+48.72%)
Dec 14, 2022 0.0280 0.0280 0.0195 0.0195 40,694 -0.01(-30.36%)
Dec 13, 2022 0.0200 0.0280 0.0200 0.0280 41,750 +0.00(+0.00%)
Dec 12, 2022 0.0299 0.0300 0.0210 0.0280 17,841 +0.01(+36.59%)
Dec 09, 2022 0.0220 0.0220 0.0174 0.0205 124,060 -0.00(-6.82%)
Dec 08, 2022 0.0220 0.0220 0.0210 0.0220 12,893 +0.00(+4.76%)
Dec 07, 2022 0.0222 0.0222 0.0210 0.0210 39,800 -0.01(-25.00%)
Dec 06, 2022 0.0280 0.0280 0.0280 0.0280 100 +0.00(+12.00%)
Dec 05, 2022 0.0340 0.0340 0.0250 0.0250 63,425 -0.01(-17.76%)
Dec 02, 2022 0.0290 0.0400 0.0220 0.0304 176,675 +0.00(+12.59%)
Dec 01, 2022 0.0240 0.0270 0.0200 0.0270 119,500 +0.00(+17.39%)
Nov 30, 2022 0.0150 0.0240 0.0150 0.0230 51,500 +0.00(+0.00%)
Nov 29, 2022 0.0175 0.0240 0.0170 0.0230 69,406 +0.01(+39.39%)
Nov 28, 2022 0.0200 0.0200 0.0165 0.0165 510 +0.00(+10.00%)
Nov 22, 2022 0.0150 0 -0.00(-16.67%)
Nov 21, 2022 0.0190 0.0190 0.0180 0.0180 21,500 -0.01(-37.50%)
Nov 18, 2022 0.0230 0.0288 0.0212 0.0288 64,925 +0.01(+25.22%)
Nov 17, 2022 0.0230 0.0300 0.0220 0.0230 194,394 -0.01(-23.33%)
Nov 16, 2022 0.0260 0.0300 0.0230 0.0300 53,500 +0.00(+13.64%)
Nov 15, 2022 0.0260 0.0390 0.0260 0.0264 30,250 -0.01(-29.60%)
Nov 14, 2022 0.0350 0.0375 0.0231 0.0375 58,991 +0.01(+62.34%)
Nov 11, 2022 0.0250 0.0250 0.0231 0.0231 10,180 -0.02(-40.77%)
Nov 09, 2022 0.0390 0 +0.01(+56.00%)
Nov 08, 2022 0.0250 0.0250 0.0250 0.0250 19,400 -0.01(-21.87%)
Nov 07, 2022 0.0320 0.0390 0.0320 0.0320 3,185 -0.01(-17.95%)
Nov 04, 2022 0.0390 0.0390 0.0315 0.0390 22,367 +0.00(+6.85%)
Nov 03, 2022 0.0365 0.0365 0.0230 0.0365 1,259 +0.01(+62.95%)
Nov 02, 2022 0.0350 0.0350 0.0224 0.0224 10,600 +0.00(+0.90%)
Nov 01, 2022 0.0220 0.0369 0.0220 0.0222 30,100 -0.01(-39.84%)
Oct 31, 2022 0.0282 0.0369 0.0282 0.0369 605 +0.01(+27.24%)
Oct 28, 2022 0.0290 0.0290 0.0290 0.0290 100 +0.01(+26.09%)
Oct 27, 2022 0.0269 0.0371 0.0230 0.0230 19,252 -0.01(-24.59%)
Oct 26, 2022 0.0299 0.0305 0.0213 0.0305 61,590 +0.01(+22.00%)
Oct 25, 2022 0.0320 0.0370 0.0250 0.0250 37,300 +0.00(+10.62%)
Oct 24, 2022 0.0320 0.0390 0.0226 0.0226 34,000 -0.02(-42.05%)
Oct 21, 2022 0.0260 0.0480 0.0250 0.0390 84,055 +0.01(+39.29%)
Oct 20, 2022 0.0380 0.0380 0.0280 0.0280 8,400 -0.02(-41.67%)
Oct 19, 2022 0.0480 0.0480 0.0480 0.0480 100 +0.02(+71.43%)
Oct 18, 2022 0.0380 0.0380 0.0280 0.0280 1,400 +0.00(+0.00%)
Oct 17, 2022 0.0280 0.0280 0.0280 0.0280 5,005 -0.00(-6.67%)
Oct 14, 2022 0.0375 0.0375 0.0281 0.0300 11,800 -0.02(-36.17%)
Oct 13, 2022 0.0470 0.0470 0.0470 0.0470 4,000 +0.00(+0.00%)
Oct 12, 2022 0.0400 0.0495 0.0378 0.0470 12,700 +0.00(+0.00%)
Oct 11, 2022 0.0470 0.0470 0.0470 0.0470 2,300 +0.02(+70.91%)
Oct 10, 2022 0.0310 0.0375 0.0275 0.0275 10,775 -0.02(-38.62%)
Oct 06, 2022 0.0448 0 -0.00(-4.68%)
Oct 03, 2022 0.0470 0 +0.01(+23.68%)
Sep 30, 2022 0.0275 0.0380 0.0275 0.0380 600 -0.00(-5.00%)
Sep 28, 2022 0.0400 0 +0.01(+32.89%)
Sep 27, 2022 0.0400 0.0480 0.0301 0.0301 129,050 +0.01(+20.40%)
Sep 23, 2022 0.0250 32 +0.00(+0.00%)
Sep 21, 2022 0.0250 0 -0.01(-35.73%)
Sep 20, 2022 0.0389 0.0389 0.0389 0.0389 1,050 +0.00(+0.00%)
Sep 19, 2022 0.0366 0.0389 0.0320 0.0389 11,000 +0.01(+25.48%)
Sep 16, 2022 0.0250 0.0310 0.0250 0.0310 5,500 +0.00(+0.00%)
Sep 12, 2022 0.0310 0 +0.00(+13.55%)
Sep 07, 2022 0.0273 0 -0.01(-29.82%)
Sep 06, 2022 0.0210 0.0389 0.0210 0.0389 8,485 +0.00(+0.00%)
Sep 02, 2022 0.0389 0.0389 0.0389 0.0389 300 +0.01(+34.14%)
Sep 01, 2022 0.0290 0.0290 0.0290 0.0290 100 -0.00(-3.33%)
Aug 31, 2022 0.0256 0.0300 0.0256 0.0300 24,600 -0.01(-22.88%)
Aug 30, 2022 0.0390 0.0390 0.0211 0.0389 2,310 +0.00(+1.04%)
Aug 29, 2022 0.0390 0.0390 0.0250 0.0385 7,030 -0.00(-1.28%)
Aug 26, 2022 0.0390 0.0390 0.0390 0.0390 100 +0.00(+5.41%)
Aug 25, 2022 0.0291 0.0370 0.0211 0.0370 1,400 +0.01(+54.17%)
Aug 24, 2022 0.0280 0.0280 0.0240 0.0240 34,099 +0.00(+0.00%)
Aug 23, 2022 0.0210 0.0390 0.0210 0.0240 25,350 +0.00(+20.00%)
Aug 22, 2022 0.0330 0.0330 0.0200 0.0200 193,150 -0.01(-33.33%)
Aug 17, 2022 0.0300 0 +0.00(+0.00%)
Aug 15, 2022 0.0300 0 +0.00(+0.00%)
Aug 12, 2022 0.0340 0.0340 0.0300 0.0300 23,500 -0.01(-25.00%)
Aug 09, 2022 0.0400 0 +0.01(+33.33%)
Aug 04, 2022 0.0300 0 +0.00(+0.00%)
Aug 03, 2022 0.0385 0.0385 0.0300 0.0300 1,400 -0.00(-9.09%)
Aug 02, 2022 0.0350 0.0400 0.0330 0.0330 52,400 -0.00(-5.71%)
Aug 01, 2022 0.0350 0.0460 0.0350 0.0350 13,211 -0.02(-36.13%)
Jul 29, 2022 0.0460 0.0548 0.0350 0.0548 3,556 -0.01(-8.67%)
Jul 28, 2022 0.0460 0.0600 0.0460 0.0600 500 +0.03(+82.93%)
Jul 26, 2022 0.0328 0 -0.01(-18.00%)
Jul 25, 2022 0.0420 0.0420 0.0360 0.0400 44,743 -0.01(-23.08%)
Jul 22, 2022 0.0520 0.0520 0.0520 0.0520 4,043 +0.01(+23.81%)
Jul 21, 2022 0.0420 0.0420 0.0420 0.0420 10,857 +0.00(+0.00%)
Jul 20, 2022 0.0450 0.0450 0.0420 0.0420 24,372 -0.00(-6.67%)
Jul 19, 2022 0.0530 0.0530 0.0450 0.0450 16,000 -0.01(-15.09%)
Jul 18, 2022 0.0530 0.0530 0.0530 0.0530 100 +0.01(+17.78%)
Jul 15, 2022 0.0490 0.0490 0.0450 0.0450 605 -0.00(-2.17%)
Jul 14, 2022 0.0460 0.0460 0.0460 0.0460 6,812 -0.00(-7.07%)
Jul 12, 2022 0.0495 0 -0.00(-6.60%)
Jul 08, 2022 0.0530 0 +0.01(+26.19%)
Jul 06, 2022 0.0420 0 +0.00(+0.00%)
Jul 05, 2022 0.0442 0.0442 0.0420 0.0420 10,000 +0.00(+0.00%)
Jun 30, 2022 0.0420 75 -0.01(-19.23%)
Jun 29, 2022 0.0520 0.0520 0.0520 0.0520 630 -0.00(-1.89%)
Jun 27, 2022 0.0530 0 +0.00(+0.00%)
Jun 23, 2022 0.0530 0 -0.01(-20.90%)
Jun 22, 2022 0.0680 0.0697 0.0600 0.0670 29,213 -0.00(-1.47%)
Jun 21, 2022 0.0680 0.0680 0.0580 0.0680 7,820 +0.00(+1.49%)
Jun 17, 2022 0.0566 0.0670 0.0566 0.0670 6,721 +0.01(+10.38%)
Jun 15, 2022 0.0607 0 -0.01(-9.40%)
Jun 13, 2022 0.0670 0 +0.02(+28.85%)
Jun 08, 2022 0.0520 0 -0.01(-16.13%)
Jun 07, 2022 0.0620 0.0620 0.0620 0.0620 3,028 +0.01(+16.98%)
Jun 06, 2022 0.0530 0.0530 0.0530 0.0530 4,001 +0.00(+0.00%)
Jun 03, 2022 0.0530 0.0530 0.0530 0.0530 500 +0.00(+0.00%)
Jun 02, 2022 0.0530 0.0530 0.0530 0.0530 340 +0.00(+0.00%)
May 27, 2022 0.0530 0 -0.01(-14.52%)
May 26, 2022 0.0520 0.0620 0.0520 0.0620 14,218 +0.01(+24.00%)
May 17, 2022 0.0500 0 +0.00(+0.00%)
May 13, 2022 0.0500 0 -0.01(-20.63%)
May 12, 2022 0.0630 0.0630 0.0630 0.0630 6,428 +0.00(+0.00%)
May 10, 2022 0.0630 0 -0.01(-14.29%)
May 09, 2022 0.0735 0.0735 0.0630 0.0735 5,116 -0.01(-12.40%)
May 06, 2022 0.0839 0.0839 0.0630 0.0839 1,989 -0.00(-0.12%)
May 05, 2022 0.0840 0.0840 0.0840 0.0840 550 +0.00(+0.00%)
May 04, 2022 0.0610 0.0870 0.0530 0.0840 222,989 +0.02(+40.00%)
May 03, 2022 0.0600 0.0610 0.0510 0.0600 17,935 +0.02(+45.28%)
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.