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 30, 2019 0.3500 0.3507 0.3400 0.3400 9,975 -0.04(-10.05%)
Apr 29, 2019 0.3106 0.3780 0.3106 0.3780 10,592 +0.00(+0.43%)
Apr 25, 2019 0.3764 0.3764 0.3764 0 +0.01(+1.73%)
Apr 24, 2019 0.3500 0.3700 0.3450 0.3700 11,605 +0.02(+5.71%)
Apr 23, 2019 0.3110 0.3700 0.3110 0.3500 44,480 +0.02(+6.06%)
Apr 22, 2019 0.3780 0.3780 0.3105 0.3300 29,607 -0.04(-11.67%)
Apr 18, 2019 0.3700 0.4200 0.3100 0.3736 62,700 +0.01(+3.78%)
Apr 17, 2019 0.3501 0.4651 0.3501 0.3600 31,140 -0.01(-2.70%)
Apr 16, 2019 0.3850 0.3900 0.3700 0.3700 14,991 -0.03(-6.33%)
Apr 15, 2019 0.3940 0.4440 0.3410 0.3950 46,958 +0.01(+2.86%)
Apr 12, 2019 0.3705 0.3990 0.3430 0.3840 52,100 +0.01(+1.86%)
Apr 11, 2019 0.3900 0.4000 0.3600 0.3770 53,312 +0.02(+4.72%)
Apr 10, 2019 0.3800 0.3800 0.3450 0.3600 50,918 +0.05(+16.13%)
Apr 09, 2019 0.3500 0.3500 0.3100 0.3100 4,947 -0.03(-8.82%)
Apr 08, 2019 0.3450 0.3450 0.3100 0.3400 597 +0.02(+4.62%)
Apr 05, 2019 0.3400 0.3400 0.3250 0.3250 11,800 -0.02(-4.41%)
Apr 04, 2019 0.3000 0.3780 0.3000 0.3400 18,877 +0.02(+7.26%)
Apr 03, 2019 0.3400 0.3400 0.3040 0.3170 18,778 -0.00(-0.94%)
Apr 02, 2019 0.3100 0.3500 0.3100 0.3200 24,740 +0.00(+0.00%)
Apr 01, 2019 0.3120 0.3400 0.2900 0.3200 54,304 -0.01(-3.03%)
Mar 29, 2019 0.3290 0.3400 0.3290 0.3300 25,800 -0.02(-5.42%)
Mar 28, 2019 0.3499 0.4000 0.3300 0.3489 71,732 -0.00(-0.31%)
Mar 27, 2019 0.3250 0.3500 0.2860 0.3500 27,230 +0.01(+2.34%)
Mar 26, 2019 0.3350 0.3600 0.2860 0.3420 7,648 +0.01(+2.09%)
Mar 25, 2019 0.3500 0.3800 0.3100 0.3350 63,339 -0.02(-6.94%)
Mar 22, 2019 0.3700 0.3840 0.3600 0.3600 15,200 -0.00(-0.69%)
Mar 21, 2019 0.3870 0.3870 0.3550 0.3625 1,940 +0.00(+0.69%)
Mar 20, 2019 0.3450 0.3900 0.3450 0.3600 52,037 +0.00(+0.00%)
Mar 19, 2019 0.3500 0.3800 0.3500 0.3600 33,245 +0.01(+2.56%)
Mar 18, 2019 0.3510 0.3840 0.3510 0.3510 37,150 -0.01(-3.04%)
Mar 15, 2019 0.3510 0.3840 0.3510 0.3620 7,200 -0.02(-5.73%)
Mar 14, 2019 0.3500 0.3840 0.3500 0.3840 9,333 -0.00(-0.52%)
Mar 13, 2019 0.3600 0.3860 0.3400 0.3860 36,909 +0.03(+7.22%)
Mar 12, 2019 0.3450 0.3600 0.3100 0.3600 103,950 +0.01(+1.41%)
Mar 11, 2019 0.3500 0.3600 0.3200 0.3550 29,875 +0.01(+4.41%)
Mar 08, 2019 0.3400 0.3850 0.2750 0.3400 43,600 +0.02(+6.25%)
Mar 07, 2019 0.3400 0.3500 0.3200 0.3200 58,378 -0.02(-5.88%)
Mar 06, 2019 0.3500 0.3850 0.2800 0.3400 139,117 -0.05(-12.82%)
Mar 05, 2019 0.3500 0.4000 0.3500 0.3900 18,330 +0.02(+5.41%)
Mar 04, 2019 0.3100 0.3700 0.3100 0.3700 43,080 +0.00(+0.00%)
Mar 01, 2019 0.3700 0.3703 0.3550 0.3700 11,400 -0.02(-3.90%)
Feb 28, 2019 0.4200 0.4200 0.3400 0.3850 19,714 -0.02(-3.75%)
Feb 27, 2019 0.3800 0.4200 0.3700 0.4000 26,487 -0.02(-4.76%)
Feb 26, 2019 0.3800 0.4200 0.3700 0.4200 38,033 +0.04(+10.53%)
Feb 25, 2019 0.4100 0.4700 0.3530 0.3800 23,429 +0.00(+0.80%)
Feb 22, 2019 0.3200 0.4000 0.3200 0.3770 28,700 +0.03(+7.71%)
Feb 21, 2019 0.3700 0.4000 0.3500 0.3500 55,912 -0.02(-5.91%)
Feb 20, 2019 0.3701 0.3900 0.3701 0.3720 26,921 +0.00(+0.24%)
Feb 19, 2019 0.3200 0.3920 0.3200 0.3711 19,180 +0.00(+0.30%)
Feb 15, 2019 0.3640 0.4000 0.3400 0.3700 29,000 +0.01(+1.65%)
Feb 14, 2019 0.3200 0.4000 0.3200 0.3640 14,702 -0.01(-1.62%)
Feb 13, 2019 0.4000 0.4000 0.3700 0.3700 29,095 +0.00(+0.00%)
Feb 12, 2019 0.3800 0.3805 0.3502 0.3700 50,881 -0.01(-3.27%)
Feb 11, 2019 0.4400 0.4400 0.3680 0.3825 22,863 -0.02(-4.49%)
Feb 08, 2019 0.3900 0.4400 0.3900 0.4005 39,500 +0.01(+2.69%)
Feb 07, 2019 0.3639 0.4000 0.3620 0.3900 9,120 -0.01(-2.50%)
Feb 06, 2019 0.3800 0.4000 0.3603 0.4000 13,014 +0.00(+0.00%)
Feb 05, 2019 0.3600 0.4000 0.3528 0.4000 19,864 +0.00(+0.03%)
Feb 04, 2019 0.4000 0.4000 0.3600 0.3999 18,530 +0.01(+2.54%)
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.