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

Ctt Pharmaceutical Holdings Inc (OP: CTTH )

0.0248 -0.0022 (-8.15%)
Streaming Delayed Price Updated: 12:27 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 28, 2019 0.2100 0.2100 0.2100 0.2100 3,100 +0.00(+0.48%)
Jun 27, 2019 0.1640 0.2390 0.1640 0.2090 19,950 +0.01(+4.50%)
Jun 26, 2019 0.2300 0.2300 0.1790 0.2000 30,266 -0.05(-19.68%)
Jun 25, 2019 0.2190 0.2490 0.1710 0.2490 6,800 +0.05(+23.45%)
Jun 24, 2019 0.2010 0.2490 0.1600 0.2017 40,155 -0.04(-15.25%)
Jun 21, 2019 0.2250 0.2399 0.2010 0.2380 25,000 -0.01(-4.42%)
Jun 20, 2019 0.2490 0.2490 0.2100 0.2490 2,644 +0.00(+0.00%)
Jun 19, 2019 0.2490 0.2490 0.2212 0.2490 1,980 +0.01(+4.18%)
Jun 18, 2019 0.1520 0.2500 0.1520 0.2390 26,076 -0.01(-4.40%)
Jun 17, 2019 0.2000 0.2500 0.2000 0.2500 25,228 +0.04(+20.95%)
Jun 14, 2019 0.2400 0.2400 0.2060 0.2067 2,500 -0.03(-13.87%)
Jun 13, 2019 0.2450 0.2450 0.2400 0.2400 1,900 -0.01(-4.00%)
Jun 12, 2019 0.2100 0.2500 0.2010 0.2500 5,180 -0.02(-7.41%)
Jun 11, 2019 0.2060 0.2700 0.2000 0.2700 58,961 +0.07(+34.33%)
Jun 10, 2019 0.2000 0.2500 0.2000 0.2010 19,175 -0.03(-12.57%)
Jun 07, 2019 0.1910 0.2299 0.1910 0.2299 2,600 +0.01(+4.07%)
Jun 06, 2019 0.2210 0.2210 0.2209 0.2209 12,017 -0.00(-0.09%)
Jun 05, 2019 0.2211 0.2499 0.2211 0.2211 6,534 -0.02(-7.49%)
Jun 04, 2019 0.2200 0.2390 0.2200 0.2390 2,737 +0.01(+3.91%)
Jun 03, 2019 0.2450 0.2450 0.2200 0.2300 21,076 -0.02(-8.00%)
May 31, 2019 0.2400 0.2500 0.2040 0.2500 24,800 +0.01(+4.17%)
May 30, 2019 0.2310 0.2845 0.2310 0.2400 16,865 -0.04(-15.79%)
May 29, 2019 0.2350 0.2850 0.2300 0.2850 12,403 +0.05(+22.84%)
May 28, 2019 0.2585 0.2585 0.2320 0.2320 300 -0.01(-3.33%)
May 24, 2019 0.2711 0.2711 0.2321 0.2400 19,500 +0.01(+3.45%)
May 23, 2019 0.2320 0.2510 0.2320 0.2320 5,011 -0.02(-9.02%)
May 22, 2019 0.2850 0.2850 0.2400 0.2550 15,500 -0.03(-10.53%)
May 21, 2019 0.2400 0.2850 0.2330 0.2850 14,965 +0.05(+22.84%)
May 20, 2019 0.2300 0.2450 0.2300 0.2320 67,651 -0.02(-6.34%)
May 17, 2019 0.2425 0.2790 0.2300 0.2477 121,700 +0.00(+1.10%)
May 16, 2019 0.2550 0.2850 0.2320 0.2450 35,433 +0.01(+6.52%)
May 15, 2019 0.2800 0.3099 0.2248 0.2300 239,379 -0.11(-31.55%)
May 14, 2019 0.2565 0.3389 0.2565 0.3360 24,196 +0.02(+5.00%)
May 13, 2019 0.3400 0.3400 0.2900 0.3200 65,382 -0.02(-5.88%)
May 10, 2019 0.3110 0.3400 0.3010 0.3400 17,000 +0.04(+13.33%)
May 09, 2019 0.3000 0.3695 0.3000 0.3000 2,250 -0.01(-3.97%)
May 08, 2019 0.3206 0.3206 0.3011 0.3124 2,230 -0.03(-8.12%)
May 07, 2019 0.3400 0.3400 0.3400 0.3400 300 +0.00(+0.00%)
May 06, 2019 0.3499 0.3499 0.3011 0.3400 18,200 +0.02(+4.62%)
May 03, 2019 0.3000 0.3499 0.3000 0.3250 7,600 -0.02(-7.09%)
May 02, 2019 0.3101 0.3498 0.3101 0.3498 4,900 -0.00(-0.03%)
May 01, 2019 0.3400 0.3499 0.3000 0.3499 60,441 +0.01(+2.91%)
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%)
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.