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 (%)
Sep 30, 2019 0.2100 0.3750 0.2100 0.3000 111,246 +0.00(+0.00%)
Sep 27, 2019 0.2500 0.3000 0.2500 0.3000 186,100 +0.09(+42.86%)
Sep 26, 2019 0.1950 0.2100 0.1950 0.2100 6,605 +0.00(+0.00%)
Sep 25, 2019 0.2700 0.3000 0.2100 0.2100 32,551 -0.02(-8.70%)
Sep 24, 2019 0.2250 0.2300 0.2200 0.2300 30,600 +0.00(+0.00%)
Sep 23, 2019 0.2200 0.2500 0.1900 0.2300 89,722 +0.05(+27.78%)
Sep 20, 2019 0.2200 0.2200 0.1800 0.1800 1,600 -0.04(-18.18%)
Sep 19, 2019 0.2200 0.2200 0.1800 0.2200 7,350 +0.04(+25.64%)
Sep 18, 2019 0.1751 0.2500 0.1751 0.1751 7,068 -0.02(-12.45%)
Sep 17, 2019 0.1904 0.2130 0.1880 0.2000 8,078 +0.02(+13.64%)
Sep 16, 2019 0.2500 0.2500 0.1760 0.1760 1,793 -0.07(-29.60%)
Sep 13, 2019 0.2299 0.2500 0.1760 0.2500 29,800 +0.07(+41.88%)
Sep 12, 2019 0.1750 0.2400 0.1750 0.1762 26,348 -0.05(-23.36%)
Sep 11, 2019 0.1800 0.2389 0.1800 0.2299 42,612 +0.06(+35.16%)
Sep 10, 2019 0.1501 0.1920 0.1501 0.1701 8,673 -0.03(-14.95%)
Sep 09, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Sep 05, 2019 0.1900 0.1900 0.1900 0 -0.02(-8.30%)
Sep 04, 2019 0.2300 0.2300 0.2072 0.2072 9,707 +0.01(+7.58%)
Sep 03, 2019 0.1926 0.1926 0.1926 72 +0.00(+0.00%)
Aug 30, 2019 0.2000 0.2000 0.1926 0.1926 2,300 -0.01(-3.70%)
Aug 29, 2019 0.2499 0.2499 0.2000 0.2000 1,200 +0.00(+0.00%)
Aug 28, 2019 0.2000 0.2000 0.2000 0.2000 15,562 +0.00(+0.00%)
Aug 27, 2019 0.2000 0.2000 0.2000 0.2000 5,678 +0.00(+0.00%)
Aug 26, 2019 0.1900 0.2000 0.1900 0.2000 14,585 +0.00(+0.00%)
Aug 23, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 22, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 21, 2019 0.2000 0.2000 0.1900 0.2000 45,375 -0.02(-8.42%)
Aug 20, 2019 0.2100 0.2184 0.2000 0.2184 17,038 +0.01(+4.00%)
Aug 19, 2019 0.2199 0.2199 0.2100 0.2100 10,637 -0.00(-0.05%)
Aug 16, 2019 0.2130 0.2468 0.2011 0.2101 41,600 +0.00(+1.60%)
Aug 15, 2019 0.2201 0.2300 0.2068 0.2068 19,375 -0.00(-1.57%)
Aug 14, 2019 0.2069 0.2300 0.2069 0.2101 5,900 -0.00(-1.55%)
Aug 13, 2019 0.2300 0.2300 0.2134 0.2134 4,398 -0.02(-7.22%)
Aug 12, 2019 0.2300 0.2500 0.2140 0.2300 24,555 +0.03(+15.00%)
Aug 09, 2019 0.2000 0.2000 0.2000 0.2000 4,000 -0.02(-9.09%)
Aug 08, 2019 0.2010 0.2200 0.2000 0.2200 20,223 +0.01(+4.76%)
Aug 07, 2019 0.2300 0.2300 0.2100 0.2100 14,347 -0.01(-4.55%)
Aug 06, 2019 0.2500 0.2500 0.2200 0.2200 4,840 -0.02(-8.33%)
Aug 05, 2019 0.2400 0.2400 0.2400 25 +0.00(+0.00%)
Aug 02, 2019 0.2400 0.2400 0.2400 0.2400 1,400 +0.00(+0.00%)
Aug 01, 2019 0.2829 0.2829 0.2255 0.2400 17,019 +0.01(+4.35%)
Jul 31, 2019 0.2000 0.2400 0.2000 0.2300 8,485 +0.00(+0.00%)
Jul 30, 2019 0.2000 0.2300 0.2000 0.2300 2,845 +0.03(+14.94%)
Jul 29, 2019 0.2001 0.2001 0.2001 0.2001 771 +0.00(+0.00%)
Jul 26, 2019 0.2010 0.2480 0.2001 0.2001 9,000 -0.02(-10.79%)
Jul 25, 2019 0.2200 0.2243 0.1900 0.2243 34,370 +0.01(+6.81%)
Jul 24, 2019 0.2500 0.2500 0.1901 0.2100 4,250 +0.01(+4.43%)
Jul 23, 2019 0.2500 0.2500 0.2011 0.2011 32,189 +0.00(+0.55%)
Jul 22, 2019 0.2000 0.2001 0.1800 0.2000 45,246 +0.03(+14.29%)
Jul 19, 2019 0.1504 0.1750 0.1504 0.1750 1,200 -0.00(-2.62%)
Jul 18, 2019 0.1800 0.1990 0.1797 0.1797 6,129 -0.00(-0.17%)
Jul 17, 2019 0.1900 0.1900 0.1800 0.1800 10,958 -0.01(-2.70%)
Jul 16, 2019 0.1925 0.1925 0.1850 0.1850 7,777 +0.00(+0.00%)
Jul 15, 2019 0.1850 0.1925 0.1850 0.1850 1,850 +0.00(+0.00%)
Jul 12, 2019 0.1810 0.1850 0.1810 0.1850 1,000 -0.02(-7.50%)
Jul 11, 2019 0.1811 0.2000 0.1800 0.2000 32,180 +0.01(+7.53%)
Jul 10, 2019 0.2119 0.2119 0.1860 0.1860 1,552 -0.01(-7.00%)
Jul 09, 2019 0.2200 0.2200 0.1856 0.2000 58,510 -0.02(-8.09%)
Jul 08, 2019 0.2176 0.2176 0.2176 165 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2220 0.2000 0.2176 11,700 +0.02(+8.80%)
Jul 03, 2019 0.1984 0.2000 0.1800 0.2000 16,000 +0.00(+0.55%)
Jul 02, 2019 0.1987 0.1989 0.1987 0.1989 800 -0.00(-0.10%)
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.