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 (%)
Jun 29, 2018 0.9700 0.9700 0.8100 0.8900 32,606 -0.08(-8.25%)
Jun 28, 2018 1.020 1.030 0.9400 0.9700 24,665 -0.04(-3.96%)
Jun 27, 2018 1.000 1.090 1.000 1.010 69,959 -0.01(-0.98%)
Jun 26, 2018 1.040 1.040 1.010 1.020 11,244 -0.02(-1.92%)
Jun 25, 2018 1.050 1.070 1.010 1.040 55,969 -0.05(-4.59%)
Jun 22, 2018 1.200 1.200 1.060 1.090 36,145 +0.00(+0.00%)
Jun 21, 2018 1.200 1.200 1.020 1.090 54,339 -0.10(-8.40%)
Jun 20, 2018 1.210 1.300 1.150 1.190 21,926 -0.01(-0.83%)
Jun 19, 2018 1.180 1.270 1.180 1.200 28,037 +0.02(+1.69%)
Jun 18, 2018 1.320 1.330 1.150 1.180 36,482 -0.15(-11.28%)
Jun 15, 2018 1.340 1.160 1.330 34,134 +0.17(+14.66%)
Jun 14, 2018 1.230 1.230 1.110 1.160 29,610 -0.04(-3.33%)
Jun 13, 2018 1.130 1.250 1.110 1.200 60,845 +0.08(+7.14%)
Jun 12, 2018 1.500 1.500 1.110 1.120 126,816 -0.28(-20.00%)
Jun 11, 2018 1.415 1.480 1.200 1.400 148,165 -0.09(-6.04%)
Jun 08, 2018 1.800 1.845 1.250 1.490 328,209 -0.29(-16.29%)
Jun 07, 2018 1.800 2.170 1.450 1.780 455,845 +0.11(+6.59%)
Jun 06, 2018 1.790 1.670 532,522 +0.58(+53.21%)
Jun 05, 2018 1.010 1.090 0.9500 1.090 159,431 +0.14(+14.74%)
Jun 04, 2018 0.9200 1.090 0.8800 0.9500 329,698 +0.07(+7.95%)
Jun 01, 2018 0.9497 0.9500 0.8500 0.8800 240,592 +0.07(+8.64%)
May 31, 2018 0.6900 0.9400 0.6601 0.8100 119,755 +0.12(+17.39%)
May 30, 2018 0.6700 0.7000 0.6500 0.6900 32,606 +0.03(+4.55%)
May 29, 2018 0.5525 0.7100 0.5525 0.6600 128,009 +0.11(+19.44%)
May 25, 2018 0.5526 0.5526 0.5526 0 -0.06(-9.41%)
May 24, 2018 0.5200 0.6100 0.5200 0.6100 124,342 +0.10(+19.61%)
May 23, 2018 0.6280 0.6400 0.5010 0.5100 409,870 -0.09(-15.00%)
May 22, 2018 0.8600 1.200 0.5110 0.6000 1,888,537 +0.31(+106.90%)
May 21, 2018 0.2989 0.3200 0.2900 0.2900 51,488 +0.02(+8.21%)
May 18, 2018 0.2950 0.2950 0.2680 0.2680 22,150 -0.01(-1.87%)
May 17, 2018 0.3000 0.3000 0.2731 0.2731 20,710 +0.00(+1.15%)
May 16, 2018 0.3000 0.3000 0.2700 0.2700 4,234 -0.03(-10.00%)
May 15, 2018 0.2430 0.3199 0.2421 0.3000 11,200 -0.01(-3.23%)
May 14, 2018 0.2364 0.3100 0.2364 0.3100 4,670 +0.07(+31.30%)
May 11, 2018 0.2505 0.2505 0.2361 0.2361 3,270 -0.04(-13.67%)
May 10, 2018 0.2850 0.2850 0.2735 0.2735 885 -0.01(-4.04%)
May 09, 2018 0.2850 0.2850 0.2850 0.2850 1,550 +0.05(+20.56%)
May 08, 2018 0.2684 0.2850 0.2364 0.2364 11,754 +0.00(+0.42%)
May 07, 2018 0.1815 0.2361 0.1815 0.2354 3,104 -0.02(-6.18%)
May 04, 2018 0.2700 0.3150 0.2495 0.2509 17,495 -0.02(-6.31%)
May 03, 2018 0.2999 0.3200 0.2678 0.2678 18,461 +0.02(+8.51%)
May 01, 2018 0.2468 0.2468 0.2468 21 +0.01(+4.18%)
Apr 30, 2018 0.2600 0.2600 0.2000 0.2369 91,679 -0.02(-8.85%)
Apr 27, 2018 0.4000 0.4000 0.2300 0.2599 117,843 +0.01(+1.96%)
Apr 26, 2018 0.2600 0.2749 0.2500 0.2549 60,301 -0.01(-1.96%)
Apr 25, 2018 0.2821 0.2821 0.2561 0.2600 41,530 -0.03(-11.86%)
Apr 24, 2018 0.2950 0.2950 0.2950 0.2950 2,700 +0.00(+0.00%)
Apr 23, 2018 0.3200 0.3200 0.2950 0.2950 99,591 -0.03(-7.81%)
Apr 20, 2018 0.3400 0.3900 0.3200 0.3200 91,026 -0.02(-5.88%)
Apr 19, 2018 0.3400 0.3400 0.2760 0.3400 109,022 +0.00(+0.00%)
Apr 18, 2018 0.2600 0.3400 0.2600 0.3400 31,751 +0.08(+30.77%)
Apr 17, 2018 0.2950 0.2950 0.2500 0.2600 62,879 -0.03(-10.34%)
Apr 16, 2018 0.2900 0.3900 0.2899 0.2900 85,413 -0.01(-3.30%)
Apr 13, 2018 0.2544 0.3000 0.2544 0.2999 87,192 +0.01(+4.42%)
Apr 11, 2018 0.2872 0.2872 0.2872 0 +0.02(+8.79%)
Apr 10, 2018 0.2640 0.2640 0.2640 0.2640 100 -0.02(-5.71%)
Apr 09, 2018 0.2900 0.2900 0.2800 0.2800 4,700 -0.01(-3.45%)
Apr 06, 2018 0.2800 0.2900 0.2800 0.2900 1,760 +0.01(+3.57%)
Apr 05, 2018 0.2620 0.2900 0.2620 0.2800 6,449 +0.01(+4.87%)
Apr 04, 2018 0.2620 0.2670 0.2413 0.2670 28,896 +0.01(+2.26%)
Apr 03, 2018 0.2611 0.2611 0.2611 0.2611 2,051 -0.04(-12.29%)
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.