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

Ctt Pharmaceutical Holdings Inc (OP: CTTH )

0.0340 +0.0010 (+3.03%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 10, 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, 2021 0.0974 0.0975 0.0650 0.0650 6,600 -0.01(-17.51%)
Apr 29, 2021 0.0765 0.0788 0.0765 0.0788 1,339 +0.01(+12.57%)
Apr 28, 2021 0.0570 0.0700 0.0570 0.0700 11,866 -0.00(-3.18%)
Apr 27, 2021 0.0780 0.0783 0.0565 0.0723 40,501 -0.00(-6.23%)
Apr 26, 2021 0.0885 0.1000 0.0771 0.0771 13,740 +0.00(+0.00%)
Apr 23, 2021 0.0771 0.0771 0.0771 0.0771 4,200 +0.00(+0.00%)
Apr 22, 2021 0.0773 0.0886 0.0771 0.0771 2,590 -0.02(-18.84%)
Apr 21, 2021 0.0898 0.0950 0.0771 0.0950 8,790 -0.01(-5.00%)
Apr 20, 2021 0.1000 0.1000 0.1000 0.1000 6,000 +0.02(+29.87%)
Apr 19, 2021 0.0771 0.1000 0.0770 0.0770 4,610 -0.00(-0.39%)
Apr 16, 2021 0.0773 0.0773 0.0773 0.0773 300 -0.02(-22.70%)
Apr 15, 2021 0.0773 0.1098 0.0773 0.1000 9,977 +0.02(+29.37%)
Apr 14, 2021 0.0866 0.1089 0.0771 0.0773 43,619 -0.02(-19.48%)
Apr 13, 2021 0.0975 0.0975 0.0846 0.0960 26,785 -0.01(-11.93%)
Apr 12, 2021 0.0837 0.1090 0.0837 0.1090 38,501 +0.00(+0.00%)
Apr 09, 2021 0.0840 0.1100 0.0840 0.1090 19,800 -0.00(-0.73%)
Apr 08, 2021 0.1000 0.1098 0.0880 0.1098 13,000 +0.03(+42.41%)
Apr 07, 2021 0.0900 0.1040 0.0771 0.0771 7,800 +0.00(+0.13%)
Apr 06, 2021 0.0760 0.0800 0.0760 0.0770 2,813 -0.00(-3.75%)
Apr 05, 2021 0.0850 0.0850 0.0800 0.0800 1,200 -0.01(-5.88%)
Apr 01, 2021 0.0975 0.0975 0.0850 0.0850 900 -0.02(-22.52%)
Mar 31, 2021 0.0850 0.1097 0.0850 0.1097 5,770 +0.00(+1.57%)
Mar 30, 2021 0.0750 0.1080 0.0750 0.1080 34,810 +0.03(+35.00%)
Mar 29, 2021 0.0800 0.0800 0.0775 0.0800 16,614 +0.00(+0.00%)
Mar 26, 2021 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 25, 2021 0.1097 0.1097 0.0800 0.0800 1,560 -0.03(-27.14%)
Mar 24, 2021 0.1190 0.1190 0.1098 0.1098 2,493 +0.02(+22.00%)
Mar 22, 2021 0.0900 0.0900 0.0900 0 +0.01(+11.52%)
Mar 19, 2021 0.0805 0.0807 0.0805 0.0807 1,900 +0.00(+0.25%)
Mar 18, 2021 0.0805 0.1160 0.0800 0.0805 4,870 -0.02(-19.50%)
Mar 17, 2021 0.0900 0.1000 0.0900 0.1000 38,261 +0.01(+11.11%)
Mar 16, 2021 0.0810 0.0948 0.0810 0.0900 4,935 -0.03(-23.01%)
Mar 15, 2021 0.0920 0.1190 0.0800 0.1169 48,723 +0.01(+7.25%)
Mar 12, 2021 0.1090 0.1210 0.0945 0.1090 5,100 +0.02(+29.45%)
Mar 11, 2021 0.0883 0.0883 0.0842 0.0842 6,500 +0.00(+5.25%)
Mar 10, 2021 0.1055 0.1220 0.0800 0.0800 102,600 -0.03(-24.17%)
Mar 09, 2021 0.1150 0.1150 0.0920 0.1055 20,200 +0.02(+17.22%)
Mar 08, 2021 0.0984 0.0984 0.0900 0.0900 2,090 -0.02(-18.11%)
Mar 05, 2021 0.1098 0.1099 0.1050 0.1099 5,400 -0.01(-8.03%)
Mar 04, 2021 0.1000 0.1525 0.0840 0.1195 29,790 +0.02(+19.50%)
Mar 03, 2021 0.1280 0.1280 0.0915 0.1000 37,310 +0.00(+0.00%)
Mar 02, 2021 0.1022 0.1022 0.1000 0.1000 24,429 -0.01(-9.09%)
Mar 01, 2021 0.1570 0.1570 0.0950 0.1100 11,032 -0.01(-8.33%)
Feb 26, 2021 0.0975 0.1280 0.0975 0.1200 22,300 +0.00(+0.00%)
Feb 25, 2021 0.1300 0.1700 0.1100 0.1200 37,859 -0.01(-7.69%)
Feb 24, 2021 0.1315 0.1315 0.1115 0.1300 13,200 +0.00(+1.96%)
Feb 23, 2021 0.1250 0.1398 0.1110 0.1275 75,617 -0.01(-7.00%)
Feb 22, 2021 0.1550 0.1550 0.1110 0.1371 20,700 -0.00(-2.07%)
Feb 19, 2021 0.1040 0.1450 0.1040 0.1400 34,300 +0.04(+38.34%)
Feb 18, 2021 0.1410 0.1410 0.1012 0.1012 10,875 -0.04(-27.71%)
Feb 17, 2021 0.1690 0.1690 0.1210 0.1400 31,446 -0.00(-3.38%)
Feb 16, 2021 0.1690 0.1700 0.1100 0.1449 75,805 -0.01(-6.52%)
Feb 12, 2021 0.1200 0.1690 0.1050 0.1550 79,600 +0.04(+29.17%)
Feb 11, 2021 0.1150 0.1200 0.1000 0.1200 61,537 +0.00(+3.45%)
Feb 10, 2021 0.1298 0.1298 0.0905 0.1160 119,841 -0.01(-10.63%)
Feb 09, 2021 0.0710 0.1500 0.0705 0.1298 271,327 +0.06(+81.54%)
Feb 08, 2021 0.0825 0.0825 0.0701 0.0715 17,163 -0.01(-13.33%)
Feb 05, 2021 0.0825 0.0825 0.0643 0.0825 9,200 +0.00(+4.43%)
Feb 04, 2021 0.0708 0.0790 0.0611 0.0790 50,492 -0.00(-1.25%)
Feb 03, 2021 0.0700 0.0825 0.0607 0.0800 30,434 +0.00(+0.00%)
Feb 02, 2021 0.0633 0.0825 0.0550 0.0800 79,937 +0.02(+26.38%)
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.