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 (%)
Jun 30, 2020 0.0775 0.0850 0.0700 0.0750 56,546 -0.01(-6.25%)
Jun 29, 2020 0.0775 0.0850 0.0775 0.0800 13,987 +0.01(+6.67%)
Jun 26, 2020 0.0850 0.0850 0.0700 0.0750 4,300 -0.01(-9.64%)
Jun 25, 2020 0.0830 0.0830 0.0700 0.0830 30,056 +0.00(+0.00%)
Jun 24, 2020 0.0830 0.0830 0.0830 0.0830 127 +0.00(+3.75%)
Jun 23, 2020 0.0751 0.0850 0.0751 0.0800 42,101 +0.01(+12.68%)
Jun 22, 2020 0.0830 0.0830 0.0710 0.0710 5,076 +0.00(+0.00%)
Jun 19, 2020 0.0725 0.0830 0.0700 0.0710 7,600 -0.00(-5.33%)
Jun 18, 2020 0.0790 0.0790 0.0750 0.0750 12,716 +0.00(+0.00%)
Jun 17, 2020 0.0800 0.0850 0.0750 0.0750 13,760 +0.00(+0.00%)
Jun 16, 2020 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-6.25%)
Jun 15, 2020 0.0825 0.0850 0.0800 0.0800 15,299 +0.00(+0.00%)
Jun 12, 2020 0.0800 0.0800 0.0700 0.0800 58,000 +0.01(+6.67%)
Jun 11, 2020 0.0750 0.0800 0.0750 0.0750 2,090 +0.00(+0.00%)
Jun 10, 2020 0.0750 0.0800 0.0750 0.0750 26,560 -0.01(-12.79%)
Jun 09, 2020 0.0730 0.0899 0.0730 0.0860 35,640 +0.01(+14.67%)
Jun 08, 2020 0.0825 0.0899 0.0750 0.0750 15,436 -0.01(-9.64%)
Jun 05, 2020 0.0899 0.0899 0.0830 0.0830 33,400 +0.00(+0.61%)
Jun 04, 2020 0.0750 0.0825 0.0750 0.0825 4,700 -0.01(-8.23%)
Jun 03, 2020 0.1029 0.1029 0.0701 0.0899 14,613 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0899 0.0899 9,587 +0.02(+28.25%)
Jun 01, 2020 0.0989 0.0989 0.0701 0.0701 17,851 -0.01(-12.48%)
May 29, 2020 0.0900 0.0900 0.0801 0.0801 5,100 +0.01(+6.80%)
May 28, 2020 0.0801 0.0900 0.0750 0.0750 29,880 -0.01(-11.76%)
May 27, 2020 0.0800 0.0900 0.0795 0.0850 52,596 +0.00(+4.94%)
May 26, 2020 0.1050 0.1050 0.0810 0.0810 74,728 -0.00(-4.71%)
May 22, 2020 0.0997 0.1094 0.0850 0.0850 8,600 -0.02(-22.66%)
May 21, 2020 0.0796 0.1099 0.0796 0.1099 16,201 -0.01(-8.42%)
May 20, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
May 19, 2020 0.1100 0.1200 0.1010 0.1200 38,735 +0.04(+50.94%)
May 18, 2020 0.1200 0.1200 0.0795 0.0795 3,960 -0.02(-21.29%)
May 15, 2020 0.0791 0.1200 0.0791 0.1010 2,100 -0.01(-8.18%)
May 14, 2020 0.0796 0.1100 0.0796 0.1100 2,001 +0.01(+10.00%)
May 13, 2020 0.1000 0.1000 0.1000 0.1000 9,685 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1000 0.1000 1,864 -0.01(-9.09%)
May 11, 2020 0.1000 0.1100 0.1000 0.1100 2,600 -0.01(-8.33%)
May 07, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2020 0.1200 0.1200 0.1200 0.1200 4,000 +0.02(+20.00%)
May 05, 2020 0.1100 0.1200 0.1000 0.1000 7,806 +0.00(+0.00%)
May 04, 2020 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-16.67%)
May 01, 2020 0.1090 0.1200 0.1000 0.1200 3,500 +0.00(+0.00%)
Apr 30, 2020 0.0850 0.1200 0.0850 0.1200 31,425 -0.01(-7.69%)
Apr 29, 2020 0.1400 0.1400 0.1000 0.1300 1,421 +0.03(+28.71%)
Apr 28, 2020 0.0760 0.1400 0.0760 0.1010 4,095 -0.04(-27.86%)
Apr 27, 2020 0.0780 0.1400 0.0780 0.1400 328 +0.00(+0.00%)
Apr 24, 2020 0.1499 0.1499 0.0880 0.1400 500 -0.01(-6.60%)
Apr 23, 2020 0.1010 0.1500 0.0790 0.1499 8,950 +0.03(+24.92%)
Apr 22, 2020 0.0750 0.1200 0.0750 0.1200 15,117 +0.02(+23.08%)
Apr 21, 2020 0.0975 0.0975 0.0975 0.0975 1,379 -0.02(-18.75%)
Apr 20, 2020 0.1500 0.1500 0.0710 0.1200 3,433 +0.02(+20.00%)
Apr 17, 2020 0.1100 0.1200 0.1000 0.1000 11,300 -0.02(-16.67%)
Apr 16, 2020 0.0950 0.1200 0.0950 0.1200 1,290 +0.03(+29.73%)
Apr 15, 2020 0.1400 0.1400 0.0925 0.0925 2,100 -0.03(-22.92%)
Apr 14, 2020 0.1200 0.1200 0.1200 0.1200 3,250 +0.02(+20.00%)
Apr 13, 2020 0.1000 0.1000 0.0700 0.1000 20,523 +0.00(+0.00%)
Apr 09, 2020 0.1000 0.1500 0.1000 0.1000 17,200 +0.00(+0.00%)
Apr 08, 2020 0.1500 0.1500 0.0700 0.1000 11,409 -0.02(-20.00%)
Apr 07, 2020 0.1500 0.1500 0.0701 0.1250 5,885 +0.01(+13.64%)
Apr 06, 2020 0.0601 0.1400 0.0601 0.1100 10,649 -0.03(-21.43%)
Apr 03, 2020 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Apr 02, 2020 0.1500 0.1500 0.0601 0.1450 10,803 -0.01(-3.33%)
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.