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 (%)
Aug 31, 2018 0.6750 0.6750 0.6750 0 +0.01(+1.50%)
Aug 30, 2018 0.6750 0.6750 0.6200 0.6650 50,092 +0.01(+0.76%)
Aug 29, 2018 0.7000 0.7000 0.6401 0.6600 32,238 -0.04(-5.71%)
Aug 28, 2018 0.7000 0.7000 0.6500 0.7000 22,557 +0.00(+0.01%)
Aug 27, 2018 0.7000 0.7190 0.6500 0.6999 20,981 +0.02(+3.08%)
Aug 24, 2018 0.7000 0.7000 0.6500 0.6790 20,300 +0.03(+4.46%)
Aug 23, 2018 0.7200 0.7200 0.6400 0.6500 28,685 -0.07(-9.72%)
Aug 22, 2018 0.7200 0.7200 0.6310 0.7200 13,297 +0.00(+0.00%)
Aug 21, 2018 0.7300 0.7300 0.6490 0.7200 26,112 +0.02(+2.86%)
Aug 20, 2018 0.7390 0.7390 0.6900 0.7000 5,900 +0.02(+3.70%)
Aug 17, 2018 0.6990 0.7400 0.5850 0.6750 23,200 +0.08(+12.50%)
Aug 16, 2018 0.5387 0.6000 0.5387 0.6000 29,000 +0.00(+0.18%)
Aug 15, 2018 0.7000 0.7000 0.5300 0.5989 41,209 -0.02(-3.40%)
Aug 14, 2018 0.6600 0.7290 0.6200 0.6200 21,648 -0.12(-16.20%)
Aug 13, 2018 0.7800 0.7800 0.6000 0.7399 21,199 -0.04(-5.14%)
Aug 10, 2018 0.8000 0.8000 0.7625 0.7800 4,800 -0.02(-2.50%)
Aug 09, 2018 0.8500 0.8500 0.7600 0.8000 26,809 +0.00(+0.00%)
Aug 08, 2018 0.7200 0.8500 0.6920 0.8000 62,499 +0.18(+29.37%)
Aug 07, 2018 0.6220 0.7190 0.6030 0.6184 8,935 -0.10(-13.43%)
Aug 06, 2018 0.7000 0.7200 0.6500 0.7143 9,574 +0.01(+2.04%)
Aug 03, 2018 0.5200 0.7000 0.5200 0.7000 13,100 +0.09(+15.70%)
Aug 02, 2018 0.6000 0.6950 0.6000 0.6050 8,915 +0.02(+2.54%)
Aug 01, 2018 0.6600 0.6600 0.5800 0.5900 40,511 -0.10(-13.87%)
Jul 31, 2018 0.7000 0.7000 0.6700 0.6850 10,831 -0.03(-4.86%)
Jul 30, 2018 0.8000 0.8000 0.7200 0.7200 13,482 +0.00(+0.00%)
Jul 27, 2018 0.7000 0.7700 0.7000 0.7200 15,900 +0.02(+2.86%)
Jul 26, 2018 0.7400 0.7700 0.6800 0.7000 28,939 -0.04(-5.39%)
Jul 25, 2018 0.8000 0.8000 0.7050 0.7399 12,419 +0.02(+2.75%)
Jul 24, 2018 0.7500 0.8000 0.7110 0.7201 15,684 +0.00(+0.01%)
Jul 23, 2018 0.8300 0.8300 0.6801 0.7200 20,783 -0.13(-15.29%)
Jul 20, 2018 0.8500 0.8500 0.7101 0.8500 7,956 +0.08(+10.39%)
Jul 19, 2018 0.6800 0.7700 0.6800 0.7700 14,945 +0.04(+5.48%)
Jul 18, 2018 0.8500 0.8500 0.6920 0.7300 29,661 -0.12(-14.12%)
Jul 17, 2018 0.8000 0.8500 0.7200 0.8500 20,484 +0.05(+6.25%)
Jul 16, 2018 0.9000 0.9000 0.7000 0.8000 41,545 -0.05(-5.88%)
Jul 13, 2018 0.8500 0.8700 0.8129 0.8500 10,170 -0.05(-5.56%)
Jul 12, 2018 0.8800 0.9200 0.8680 0.9000 17,359 +0.02(+2.27%)
Jul 11, 2018 0.9000 0.9000 0.8500 0.8800 7,294 +0.03(+3.53%)
Jul 10, 2018 0.9550 0.9700 0.8500 0.8500 29,096 -0.02(-2.30%)
Jul 09, 2018 0.9400 0.9400 0.8700 0.8700 11,907 -0.07(-6.95%)
Jul 06, 2018 0.9350 0.9350 0.9300 0.9350 3,010 +0.07(+7.47%)
Jul 05, 2018 1.000 1.000 0.7980 0.8700 13,889 +0.10(+12.99%)
Jul 03, 2018 0.7700 0.7700 0.7700 0 +0.09(+13.24%)
Jul 02, 2018 0.8100 0.8200 0.5900 0.6800 70,833 -0.21(-23.60%)
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%)
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.