CTT Pharmaceutical Holdings, Inc. (CTTH)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Apr 24, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Apr 23, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	1,000
Apr 22, 2024	0.0300	0.0301	0.0272	0.0272	0.0272	23,700
Apr 19, 2024	0.0697	0.0700	0.0301	0.0400	0.0400	81,654
Apr 18, 2024	0.0437	0.0501	0.0437	0.0501	0.0501	10,100
Apr 17, 2024	0.0300	0.0378	0.0300	0.0378	0.0378	7,925
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 12, 2024	0.0421	0.0428	0.0272	0.0280	0.0280	5,269
Apr 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	19,830
Apr 05, 2024	0.0516	0.0516	0.0516	0.0516	0.0516	-
Apr 04, 2024	0.0516	0.0516	0.0516	0.0516	0.0516	-
Apr 03, 2024	0.0516	0.0516	0.0516	0.0516	0.0516	-
Apr 02, 2024	0.0400	0.0516	0.0400	0.0516	0.0516	1,551
Apr 01, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	1,000
Mar 28, 2024	0.0654	0.0850	0.0500	0.0500	0.0500	11,100
Mar 27, 2024	0.0332	0.0400	0.0332	0.0400	0.0400	78,000
Mar 26, 2024	0.0331	0.0331	0.0300	0.0318	0.0318	1,400
Mar 25, 2024	0.0300	0.0319	0.0300	0.0319	0.0319	25,000
Mar 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 21, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	3,971
Mar 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 19, 2024	0.0256	0.0256	0.0230	0.0230	0.0230	200
Mar 18, 2024	0.0256	0.0256	0.0212	0.0212	0.0212	21,080
Mar 15, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Mar 14, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Mar 13, 2024	0.0275	0.0300	0.0247	0.0247	0.0247	64,173
Mar 12, 2024	0.0299	0.0300	0.0299	0.0300	0.0300	30,000
Mar 11, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Mar 08, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	775
Mar 07, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	902
Mar 06, 2024	0.0239	0.0250	0.0239	0.0250	0.0250	50,262
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0265	0.0266	0.0200	0.0200	0.0200	5,500
Mar 01, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 29, 2024	0.0240	0.0265	0.0152	0.0265	0.0265	2,525
Feb 28, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Feb 27, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Feb 26, 2024	0.0140	0.0269	0.0140	0.0269	0.0269	126,420
Feb 23, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Feb 22, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Feb 21, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	185
Feb 20, 2024	0.0179	0.0179	0.0157	0.0179	0.0179	491,975
Feb 16, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	3,100
Feb 15, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Feb 14, 2024	0.0208	0.0208	0.0157	0.0157	0.0157	1,720
Feb 13, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 12, 2024	0.0256	0.0370	0.0256	0.0370	0.0370	680
Feb 09, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	250
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,687
Feb 07, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 06, 2024	0.0190	0.0249	0.0100	0.0248	0.0248	85,414
Feb 05, 2024	0.0214	0.0299	0.0200	0.0299	0.0299	88,100
Feb 02, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 01, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 31, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	4,500
Jan 29, 2024	0.0272	0.0272	0.0250	0.0250	0.0250	5,324
Jan 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 25, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 23, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 22, 2024	0.0342	0.0390	0.0294	0.0390	0.0390	3,500
Jan 19, 2024	0.0300	0.0300	0.0294	0.0295	0.0295	17,000
Jan 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 12, 2024	0.0294	0.0390	0.0294	0.0390	0.0390	6,535
Jan 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 10, 2024	0.0241	0.0390	0.0241	0.0390	0.0390	650
Jan 09, 2024	0.0293	0.0390	0.0293	0.0390	0.0390	17,219
Jan 08, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Jan 05, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	4,701
Jan 04, 2024	0.0360	0.0392	0.0350	0.0392	0.0392	17,100
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,592
Jan 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 29, 2023	0.0305	0.0305	0.0280	0.0280	0.0280	17,000
Dec 28, 2023	0.0315	0.0315	0.0250	0.0250	0.0250	1,000
Dec 27, 2023	0.0220	0.0250	0.0220	0.0250	0.0250	11,000
Dec 26, 2023	0.0305	0.0305	0.0211	0.0211	0.0211	2,002
Dec 22, 2023	0.0220	0.0220	0.0219	0.0220	0.0220	41,990
Dec 21, 2023	0.0282	0.0282	0.0282	0.0282	0.0282	-
Dec 20, 2023	0.0282	0.0282	0.0282	0.0282	0.0282	5,504
Dec 19, 2023	0.0257	0.0325	0.0214	0.0250	0.0250	21,045
Dec 18, 2023	0.0305	0.0306	0.0212	0.0212	0.0212	1,650
Dec 15, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 14, 2023	0.0235	0.0260	0.0235	0.0260	0.0260	10,125
Dec 13, 2023	0.0260	0.0260	0.0200	0.0210	0.0210	79,345
Dec 12, 2023	0.0240	0.0313	0.0240	0.0260	0.0260	114,530
Dec 11, 2023	0.0242	0.0242	0.0242	0.0242	0.0242	3,025
Dec 08, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	10,350
Dec 07, 2023	0.0364	0.0369	0.0300	0.0300	0.0300	862
Dec 06, 2023	0.0351	0.0351	0.0230	0.0230	0.0230	17,576
Dec 05, 2023	0.0391	0.0395	0.0351	0.0395	0.0395	16,663
Dec 04, 2023	0.0351	0.0391	0.0351	0.0351	0.0351	3,818
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,117.95-1,950.97(-2.22%)

CTT Pharmaceutical Holdings, Inc. (CTTH)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,117.95
-1,950.97(-2.22%)