Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 15 minutes

S&P Futures
4,145.50
+15.00(+0.36%)
Dow Futures
34,114.00
+119.00(+0.35%)
Nasdaq Futures
12,603.25
+58.00(+0.46%)
Russell 2000 Futures
1,958.20
+8.30(+0.43%)
Crude Oil
78.45
-0.02(-0.03%)
Gold
1,890.40
-0.30(-0.02%)

Advertisement

CTT Pharmaceutical Holdings, Inc. (CTTH)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0348

-0.0012

(-3.33%)

At close: 10:33AM EST

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.0360	0.0360	0.0348	0.0348	0.0348	5,574
Feb 07, 2023	0.0305	0.0360	0.0305	0.0360	0.0360	540
Feb 06, 2023	0.0250	0.0335	0.0250	0.0335	0.0335	14,999
Feb 03, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 02, 2023	0.0290	0.0290	0.0260	0.0260	0.0260	1,801
Feb 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 30, 2023	0.0192	0.0350	0.0192	0.0350	0.0350	41,059
Jan 27, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 26, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	3,000
Jan 25, 2023	0.0212	0.0290	0.0190	0.0290	0.0290	71,668
Jan 24, 2023	0.0225	0.0240	0.0225	0.0240	0.0240	8,004
Jan 23, 2023	0.0219	0.0250	0.0219	0.0250	0.0250	2,159
Jan 20, 2023	0.0230	0.0260	0.0190	0.0260	0.0260	76,257
Jan 19, 2023	0.0244	0.0244	0.0244	0.0244	0.0244	2,495
Jan 18, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	19,601
Jan 17, 2023	0.0200	0.0280	0.0190	0.0218	0.0218	33,225
Jan 13, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 12, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	4,450
Jan 11, 2023	0.0230	0.0234	0.0230	0.0234	0.0234	7,170
Jan 10, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	-
Jan 09, 2023	0.0290	0.0290	0.0239	0.0239	0.0239	10,480
Jan 06, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	9,600
Jan 05, 2023	0.0230	0.0290	0.0180	0.0290	0.0290	65,630
Jan 04, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jan 03, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	1,555
Dec 30, 2022	0.0220	0.0300	0.0220	0.0220	0.0220	12,790
Dec 29, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	100
Dec 28, 2022	0.0300	0.0300	0.0220	0.0220	0.0220	305
Dec 27, 2022	0.0256	0.0289	0.0245	0.0279	0.0279	50,552
Dec 23, 2022	0.0250	0.0279	0.0221	0.0279	0.0279	83,000
Dec 22, 2022	0.0280	0.0280	0.0250	0.0250	0.0250	2,598
Dec 21, 2022	0.0300	0.0300	0.0251	0.0300	0.0300	62,348
Dec 20, 2022	0.0302	0.0302	0.0300	0.0300	0.0300	62,086
Dec 19, 2022	0.0302	0.0330	0.0288	0.0329	0.0329	97,605
Dec 16, 2022	0.0295	0.0295	0.0250	0.0250	0.0250	21,800
Dec 15, 2022	0.0299	0.0307	0.0280	0.0290	0.0290	95,310
Dec 14, 2022	0.0280	0.0280	0.0195	0.0195	0.0195	40,694
Dec 13, 2022	0.0200	0.0280	0.0200	0.0280	0.0280	41,750
Dec 12, 2022	0.0210	0.0300	0.0210	0.0280	0.0280	17,841
Dec 09, 2022	0.0220	0.0220	0.0174	0.0205	0.0205	124,060
Dec 08, 2022	0.0220	0.0220	0.0210	0.0220	0.0220	12,893
Dec 07, 2022	0.0222	0.0222	0.0210	0.0210	0.0210	39,800
Dec 06, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	100
Dec 05, 2022	0.0275	0.0340	0.0250	0.0250	0.0250	63,425
Dec 02, 2022	0.0290	0.0400	0.0220	0.0304	0.0304	176,675
Dec 01, 2022	0.0240	0.0270	0.0200	0.0270	0.0270	119,500
Nov 30, 2022	0.0150	0.0240	0.0150	0.0230	0.0230	51,500
Nov 29, 2022	0.0175	0.0240	0.0170	0.0230	0.0230	69,406
Nov 28, 2022	0.0200	0.0200	0.0165	0.0165	0.0165	510
Nov 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 22, 2022	0.0200	0.0242	0.0150	0.0150	0.0150	77,000
Nov 21, 2022	0.0190	0.0190	0.0180	0.0180	0.0180	21,500
Nov 18, 2022	0.0230	0.0288	0.0212	0.0288	0.0288	64,925
Nov 17, 2022	0.0230	0.0300	0.0220	0.0230	0.0230	194,394
Nov 16, 2022	0.0260	0.0300	0.0230	0.0300	0.0300	53,500
Nov 15, 2022	0.0260	0.0390	0.0260	0.0264	0.0264	30,250
Nov 14, 2022	0.0350	0.0375	0.0231	0.0375	0.0375	58,991
Nov 11, 2022	0.0250	0.0250	0.0231	0.0231	0.0231	10,180
Nov 10, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 09, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	532
Nov 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	19,400
Nov 07, 2022	0.0390	0.0390	0.0320	0.0320	0.0320	3,185
Nov 04, 2022	0.0390	0.0390	0.0315	0.0390	0.0390	22,367
Nov 03, 2022	0.0230	0.0365	0.0230	0.0365	0.0365	1,259
Nov 02, 2022	0.0350	0.0350	0.0224	0.0224	0.0224	10,600
Nov 01, 2022	0.0220	0.0369	0.0220	0.0222	0.0222	30,100
Oct 31, 2022	0.0282	0.0369	0.0282	0.0369	0.0369	605
Oct 28, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	100
Oct 27, 2022	0.0269	0.0371	0.0230	0.0230	0.0230	19,252
Oct 26, 2022	0.0299	0.0304	0.0213	0.0304	0.0304	61,590
Oct 25, 2022	0.0300	0.0370	0.0250	0.0250	0.0250	37,300
Oct 24, 2022	0.0302	0.0390	0.0226	0.0226	0.0226	34,000
Oct 21, 2022	0.0463	0.0480	0.0250	0.0390	0.0390	84,055
Oct 20, 2022	0.0380	0.0380	0.0280	0.0280	0.0280	8,400
Oct 19, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	100
Oct 18, 2022	0.0380	0.0380	0.0280	0.0280	0.0280	1,400
Oct 17, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	5,005
Oct 14, 2022	0.0375	0.0375	0.0281	0.0300	0.0300	11,800
Oct 13, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	4,000
Oct 12, 2022	0.0400	0.0495	0.0377	0.0470	0.0470	12,700
Oct 11, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	2,300
Oct 10, 2022	0.0310	0.0375	0.0275	0.0275	0.0275	10,775
Oct 07, 2022	0.0448	0.0448	0.0448	0.0448	0.0448	-
Oct 06, 2022	0.0380	0.0448	0.0380	0.0448	0.0448	300
Oct 05, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct 04, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct 03, 2022	0.0375	0.0480	0.0375	0.0470	0.0470	17,500
Sep 30, 2022	0.0275	0.0380	0.0275	0.0380	0.0380	600
Sep 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 28, 2022	0.0395	0.0479	0.0270	0.0400	0.0400	81,000
Sep 27, 2022	0.0400	0.0480	0.0301	0.0301	0.0301	129,050
Sep 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	9,444
Sep 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 21, 2022	0.0250	0.0260	0.0250	0.0250	0.0250	54,200
Sep 20, 2022	0.0389	0.0389	0.0389	0.0389	0.0389	1,050
Sep 19, 2022	0.0366	0.0389	0.0320	0.0389	0.0389	11,000
Sep 16, 2022	0.0250	0.0310	0.0250	0.0310	0.0310	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,145.50+15.00(+0.36%)

Dow Futures34,114.00+119.00(+0.35%)

Nasdaq Futures12,603.25+58.00(+0.46%)

Russell 2000 Futures1,958.20+8.30(+0.43%)

Crude Oil78.45-0.02(-0.03%)

Gold1,890.40-0.30(-0.02%)

CTT Pharmaceutical Holdings, Inc. (CTTH)

S&P Futures
4,145.50
+15.00(+0.36%)

Dow Futures
34,114.00
+119.00(+0.35%)

Nasdaq Futures
12,603.25
+58.00(+0.46%)

Russell 2000 Futures
1,958.20
+8.30(+0.43%)

Crude Oil
78.45
-0.02(-0.03%)

Gold
1,890.40
-0.30(-0.02%)