Advertisement
Advertisement
U.S. markets open in 7 hours 15 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.03600.03600.03480.03480.03485,574
Feb 07, 20230.03050.03600.03050.03600.0360540
Feb 06, 20230.02500.03350.02500.03350.033514,999
Feb 03, 20230.02600.02600.02600.02600.0260-
Feb 02, 20230.02900.02900.02600.02600.02601,801
Feb 01, 20230.02500.02500.02500.02500.0250-
Jan 31, 20230.02500.02500.02500.02500.025010,000
Jan 30, 20230.01920.03500.01920.03500.035041,059
Jan 27, 20230.02900.02900.02900.02900.0290-
Jan 26, 20230.02900.02900.02900.02900.02903,000
Jan 25, 20230.02120.02900.01900.02900.029071,668
Jan 24, 20230.02250.02400.02250.02400.02408,004
Jan 23, 20230.02190.02500.02190.02500.02502,159
Jan 20, 20230.02300.02600.01900.02600.026076,257
Jan 19, 20230.02440.02440.02440.02440.02442,495
Jan 18, 20230.02200.02200.02200.02200.022019,601
Jan 17, 20230.02000.02800.01900.02180.021833,225
Jan 13, 20230.01800.01800.01800.01800.0180-
Jan 12, 20230.01800.01800.01800.01800.01804,450
Jan 11, 20230.02300.02340.02300.02340.02347,170
Jan 10, 20230.02390.02390.02390.02390.0239-
Jan 09, 20230.02900.02900.02390.02390.023910,480
Jan 06, 20230.02350.02350.02350.02350.02359,600
Jan 05, 20230.02300.02900.01800.02900.029065,630
Jan 04, 20230.02550.02550.02550.02550.0255-
Jan 03, 20230.02550.02550.02550.02550.02551,555
Dec 30, 20220.02200.03000.02200.02200.022012,790
Dec 29, 20220.02200.02200.02200.02200.0220100
Dec 28, 20220.03000.03000.02200.02200.0220305
Dec 27, 20220.02560.02890.02450.02790.027950,552
Dec 23, 20220.02500.02790.02210.02790.027983,000
Dec 22, 20220.02800.02800.02500.02500.02502,598
Dec 21, 20220.03000.03000.02510.03000.030062,348
Dec 20, 20220.03020.03020.03000.03000.030062,086
Dec 19, 20220.03020.03300.02880.03290.032997,605
Dec 16, 20220.02950.02950.02500.02500.025021,800
Dec 15, 20220.02990.03070.02800.02900.029095,310
Dec 14, 20220.02800.02800.01950.01950.019540,694
Dec 13, 20220.02000.02800.02000.02800.028041,750
Dec 12, 20220.02100.03000.02100.02800.028017,841
Dec 09, 20220.02200.02200.01740.02050.0205124,060
Dec 08, 20220.02200.02200.02100.02200.022012,893
Dec 07, 20220.02220.02220.02100.02100.021039,800
Dec 06, 20220.02800.02800.02800.02800.0280100
Dec 05, 20220.02750.03400.02500.02500.025063,425
Dec 02, 20220.02900.04000.02200.03040.0304176,675
Dec 01, 20220.02400.02700.02000.02700.0270119,500
Nov 30, 20220.01500.02400.01500.02300.023051,500
Nov 29, 20220.01750.02400.01700.02300.023069,406
Nov 28, 20220.02000.02000.01650.01650.0165510
Nov 25, 20220.01500.01500.01500.01500.0150-
Nov 23, 20220.01500.01500.01500.01500.0150-
Nov 22, 20220.02000.02420.01500.01500.015077,000
Nov 21, 20220.01900.01900.01800.01800.018021,500
Nov 18, 20220.02300.02880.02120.02880.028864,925
Nov 17, 20220.02300.03000.02200.02300.0230194,394
Nov 16, 20220.02600.03000.02300.03000.030053,500
Nov 15, 20220.02600.03900.02600.02640.026430,250
Nov 14, 20220.03500.03750.02310.03750.037558,991
Nov 11, 20220.02500.02500.02310.02310.023110,180
Nov 10, 20220.03900.03900.03900.03900.0390-
Nov 09, 20220.03900.03900.03900.03900.0390532
Nov 08, 20220.02500.02500.02500.02500.025019,400
Nov 07, 20220.03900.03900.03200.03200.03203,185
Nov 04, 20220.03900.03900.03150.03900.039022,367
Nov 03, 20220.02300.03650.02300.03650.03651,259
Nov 02, 20220.03500.03500.02240.02240.022410,600
Nov 01, 20220.02200.03690.02200.02220.022230,100
Oct 31, 20220.02820.03690.02820.03690.0369605
Oct 28, 20220.02900.02900.02900.02900.0290100
Oct 27, 20220.02690.03710.02300.02300.023019,252
Oct 26, 20220.02990.03040.02130.03040.030461,590
Oct 25, 20220.03000.03700.02500.02500.025037,300
Oct 24, 20220.03020.03900.02260.02260.022634,000
Oct 21, 20220.04630.04800.02500.03900.039084,055
Oct 20, 20220.03800.03800.02800.02800.02808,400
Oct 19, 20220.04800.04800.04800.04800.0480100
Oct 18, 20220.03800.03800.02800.02800.02801,400
Oct 17, 20220.02800.02800.02800.02800.02805,005
Oct 14, 20220.03750.03750.02810.03000.030011,800
Oct 13, 20220.04700.04700.04700.04700.04704,000
Oct 12, 20220.04000.04950.03770.04700.047012,700
Oct 11, 20220.04700.04700.04700.04700.04702,300
Oct 10, 20220.03100.03750.02750.02750.027510,775
Oct 07, 20220.04480.04480.04480.04480.0448-
Oct 06, 20220.03800.04480.03800.04480.0448300
Oct 05, 20220.04700.04700.04700.04700.0470-
Oct 04, 20220.04700.04700.04700.04700.0470-
Oct 03, 20220.03750.04800.03750.04700.047017,500
Sep 30, 20220.02750.03800.02750.03800.0380600
Sep 29, 20220.04000.04000.04000.04000.0400-
Sep 28, 20220.03950.04790.02700.04000.040081,000
Sep 27, 20220.04000.04800.03010.03010.0301129,050
Sep 26, 20220.02500.02500.02500.02500.0250-
Sep 23, 20220.02500.02500.02500.02500.02509,444
Sep 22, 20220.02500.02500.02500.02500.0250-
Sep 21, 20220.02500.02600.02500.02500.025054,200
Sep 20, 20220.03890.03890.03890.03890.03891,050
Sep 19, 20220.03660.03890.03200.03890.038911,000
Sep 16, 20220.02500.03100.02500.03100.03105,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement