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 (%)
Aug 31, 2020 0.1080 0.1080 0.0902 0.1000 79,020 +0.00(+0.00%)
Aug 28, 2020 0.1000 0.1000 0.0895 0.1000 26,900 +0.01(+11.11%)
Aug 27, 2020 0.0800 0.1000 0.0700 0.0900 134,689 +0.04(+69.81%)
Aug 26, 2020 0.0530 0.0750 0.0530 0.0530 3,100 -0.01(-11.67%)
Aug 25, 2020 0.0750 0.0750 0.0600 0.0600 29,806 +0.00(+4.35%)
Aug 24, 2020 0.0520 0.0750 0.0520 0.0575 13,143 +0.01(+10.15%)
Aug 21, 2020 0.0500 0.0522 0.0500 0.0522 2,100 -0.03(-34.75%)
Aug 19, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 18, 2020 0.2600 0.2600 0.0750 0.0800 42,013 +0.01(+6.67%)
Aug 17, 2020 0.0750 0.0750 0.0750 0.0750 6,666 +0.00(+0.00%)
Aug 14, 2020 0.0750 0.0750 0.0750 0.0750 7,100 +0.01(+25.00%)
Aug 13, 2020 0.0750 0.0750 0.0600 0.0600 26,000 -0.01(-14.29%)
Aug 12, 2020 0.0350 0.0750 0.0350 0.0700 6,032 -0.00(-6.67%)
Aug 11, 2020 0.0350 0.0750 0.0350 0.0750 14,487 +0.04(+108.33%)
Aug 10, 2020 0.0750 0.0750 0.0340 0.0360 20,500 -0.04(-52.00%)
Aug 07, 2020 0.0750 0.0750 0.0670 0.0750 17,900 +0.02(+27.12%)
Aug 06, 2020 0.0590 0.0670 0.0590 0.0590 33,970 -0.02(-21.33%)
Aug 05, 2020 0.0600 0.0750 0.0600 0.0750 2,400 +0.00(+0.00%)
Aug 04, 2020 0.0700 0.0750 0.0590 0.0750 3,650 +0.01(+14.50%)
Aug 03, 2020 0.0655 0.0655 0.0655 0.0655 6,077 +0.00(+0.00%)
Jul 31, 2020 0.0376 0.0750 0.0376 0.0655 24,300 -0.01(-9.03%)
Jul 30, 2020 0.0750 0.0750 0.0700 0.0720 53,880 -0.00(-4.00%)
Jul 29, 2020 0.0750 0.0750 0.0720 0.0750 52,578 -0.00(-1.45%)
Jul 28, 2020 0.0780 0.0780 0.0761 0.0761 2,394 +0.00(+0.13%)
Jul 27, 2020 0.0799 0.0799 0.0750 0.0760 5,200 -0.00(-1.43%)
Jul 23, 2020 0.0771 0.0771 0.0771 0 -0.00(-1.78%)
Jul 22, 2020 0.0700 0.0785 0.0700 0.0785 200 +0.01(+12.14%)
Jul 21, 2020 0.0700 0.0700 0.0700 15 +0.00(+0.00%)
Jul 20, 2020 0.0710 0.0710 0.0700 0.0700 2,035 -0.00(-1.41%)
Jul 17, 2020 0.0710 0.0710 0.0710 0.0710 100 -0.01(-15.48%)
Jul 16, 2020 0.0840 0.0840 0.0840 0.0840 1,600 +0.01(+11.11%)
Jul 15, 2020 0.0756 0.0756 0.0756 0.0756 1,000 +0.00(+6.48%)
Jul 14, 2020 0.0845 0.0845 0.0710 0.0710 7,500 -0.01(-16.17%)
Jul 13, 2020 0.0849 0.0849 0.0700 0.0847 28,520 -0.00(-0.24%)
Jul 10, 2020 0.0700 0.0849 0.0700 0.0849 12,400 +0.01(+21.29%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 11,058 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0850 0.0700 0.0700 22,006 +0.00(+0.00%)
Jul 07, 2020 0.0800 0.0800 0.0700 0.0700 20,003 -0.01(-12.50%)
Jul 06, 2020 0.0845 0.0845 0.0800 0.0800 21,315 -0.01(-11.11%)
Jul 02, 2020 0.0900 0.0900 0.0900 102 +0.00(+0.00%)
Jul 01, 2020 0.0750 0.0900 0.0750 0.0900 40,425 +0.01(+20.00%)
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%)
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.