U.S. Markets open in 1 hr 7 mins

CTT Pharmaceutical Holdings, Inc. (CTTH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0490-0.0159 (-24.50%)
At close: 12:21PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 20200.04900.05500.04900.04900.049026,000
Nov 20, 20200.06490.06490.05000.06490.06491,965
Nov 19, 20200.05690.05690.04900.05100.051014,808
Nov 18, 20200.05000.05000.05000.05000.05004,000
Nov 17, 20200.05000.05000.05000.05000.050015,000
Nov 16, 20200.05100.06000.05000.06000.060032,549
Nov 13, 20200.06000.06000.06000.06000.06001,000
Nov 12, 20200.05100.06500.05100.06000.06004,509
Nov 11, 20200.05850.05850.05850.05850.0585-
Nov 10, 20200.05850.05850.05850.05850.0585219
Nov 09, 20200.06700.06700.06700.06700.0670952
Nov 06, 20200.06700.06700.06700.06700.06709,000
Nov 05, 20200.05000.06690.04550.06690.066965,047
Nov 04, 20200.07500.07500.05000.05000.050016,401
Nov 03, 20200.06700.06700.06700.06700.06701,000
Nov 02, 20200.05100.05100.05100.05100.0510-
Oct 30, 20200.05100.05100.05100.05100.0510-
Oct 29, 20200.05100.05100.05100.05100.0510200
Oct 28, 20200.05000.05000.05000.05000.0500-
Oct 27, 20200.05000.05000.05000.05000.05002,000
Oct 26, 20200.05000.05000.05000.05000.05002,551
Oct 23, 20200.04550.05620.04550.05000.05008,346
Oct 22, 20200.04770.04770.04770.04770.0477380
Oct 21, 20200.06800.06800.04500.04750.047541,405
Oct 20, 20200.04900.06800.04900.06800.06804,100
Oct 19, 20200.06800.06800.04510.04510.045143,711
Oct 16, 20200.05300.05300.05300.05300.0530100
Oct 15, 20200.05650.06800.05650.06800.068030,000
Oct 14, 20200.05750.05750.05750.05750.057510,000
Oct 13, 20200.07000.07000.05300.05500.055095,210
Oct 12, 20200.05400.07000.05400.05500.05503,925
Oct 09, 20200.05200.05200.05200.05200.05201,300
Oct 08, 20200.05300.05500.05300.05500.055018,500
Oct 07, 20200.05700.05700.05200.05300.053013,007
Oct 06, 20200.05700.07000.05700.07000.0700685
Oct 05, 20200.06500.06500.06500.06500.065013,800
Oct 02, 20200.05700.07000.05700.07000.0700200
Oct 01, 20200.07000.07000.06000.06000.060019,868
Sep 30, 20200.06550.07000.06100.07000.070023,657
Sep 29, 20200.05100.06050.05100.05100.051017,786
Sep 28, 20200.05100.07000.05100.07000.070011,280
Sep 25, 20200.07000.07000.06500.06500.065038,400
Sep 24, 20200.07000.08000.07000.07500.075022,297
Sep 23, 20200.07500.07500.07000.07500.075037,527
Sep 22, 20200.08000.09000.08000.09000.09001,000
Sep 21, 20200.08000.08200.05000.06500.065045,863
Sep 18, 2020------
Sep 17, 20200.07000.09900.07000.09900.09901,813
Sep 16, 20200.09900.09900.09900.09900.09902,000
Sep 15, 20200.10000.10000.07000.07000.070029,363
Sep 14, 20200.10000.10000.09200.09200.09204,043
Sep 11, 20200.10000.10370.09200.10200.102036,024
Sep 10, 20200.10000.10500.10000.10100.101016,003
Sep 09, 20200.10000.10900.10000.10500.105018,514
Sep 08, 20200.10000.10900.10000.10900.109076,773
Sep 04, 20200.10000.10900.10000.10900.109026,078
Sep 03, 20200.10000.10000.09200.10000.10007,600
Sep 02, 20200.10700.10700.09200.10000.100035,288
Sep 01, 20200.09000.10700.09000.10700.107065,180
Aug 31, 20200.10800.10800.09020.10000.100079,020
Aug 28, 20200.10000.10000.08950.10000.100026,912
Aug 27, 20200.07500.10000.07000.09000.0900134,689
Aug 26, 20200.05300.07500.05300.05300.05303,100
Aug 25, 20200.07500.07500.06000.06000.060029,806
Aug 24, 20200.05200.07500.05200.05750.057513,143
Aug 21, 20200.05000.05220.05000.05220.05222,100
Aug 20, 20200.08000.08000.08000.08000.0800-
Aug 19, 20200.08000.08000.08000.08000.080011,343
Aug 18, 20200.26000.26000.07500.08000.080042,013
Aug 17, 20200.07500.07500.07500.07500.07506,666
Aug 14, 20200.07500.07500.07500.07500.07507,178
Aug 13, 20200.07500.07500.06000.06000.060026,000
Aug 12, 20200.03500.07500.03500.07000.07006,032
Aug 11, 20200.03500.07500.03500.07500.075014,487
Aug 10, 20200.07500.07500.03400.03600.036020,575
Aug 07, 20200.07500.07500.06700.07500.075017,964
Aug 06, 20200.05900.06700.05900.05900.059033,970
Aug 05, 20200.06000.07500.06000.07500.07502,400
Aug 04, 20200.07000.07500.05900.07500.07503,650
Aug 03, 20200.06550.06550.06550.06550.06556,077
Jul 31, 20200.03750.07500.03750.06550.065524,345
Jul 30, 20200.07500.07500.07000.07200.072053,880
Jul 29, 20200.07500.07500.07200.07500.075052,578
Jul 28, 20200.07800.07800.07610.07610.07612,394
Jul 27, 20200.07990.07990.07500.07590.07595,200
Jul 24, 20200.07710.07710.07710.07710.0771-
Jul 23, 20200.07000.07990.07000.07710.077149,494
Jul 22, 20200.07000.07850.07000.07850.0785200
Jul 21, 20200.07000.07000.07000.07000.0700-
Jul 20, 20200.07100.07100.07000.07000.07002,035
Jul 17, 20200.07100.07100.07100.07100.0710100
Jul 16, 20200.08400.08400.08400.08400.08401,600
Jul 15, 20200.07550.07550.07550.07550.07551,000
Jul 14, 20200.08450.08450.07100.07100.07107,500
Jul 13, 20200.08490.08490.07000.08470.084728,520
Jul 10, 20200.07000.08490.07000.08490.084912,448
Jul 09, 20200.07000.07000.07000.07000.070011,058
Jul 08, 20200.07000.08500.07000.07000.070022,006
Jul 07, 20200.08000.08000.07000.07000.070020,003
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...