Canada markets close in 5 hours 14 minutes

CTT Pharmaceutical Holdings, Inc. (CTTH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04000.0000 (0.00%)
As of 09:32AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.03320.04000.04000.04000.040078,000
Mar 26, 20240.03310.03310.03000.03180.03181,400
Mar 25, 20240.03000.03190.03000.03190.031925,000
Mar 22, 20240.02800.02800.02800.02800.0280-
Mar 21, 20240.02500.02800.02500.02800.02803,971
Mar 20, 20240.02300.02300.02300.02300.0230-
Mar 19, 20240.02560.02560.02300.02300.0230200
Mar 18, 20240.02560.02560.02120.02120.021221,080
Mar 15, 20240.02470.02470.02470.02470.0247-
Mar 14, 20240.02470.02470.02470.02470.0247-
Mar 13, 20240.02750.03000.02470.02470.024764,173
Mar 12, 20240.02990.03000.02990.03000.030030,000
Mar 11, 20240.02710.02710.02710.02710.0271-
Mar 08, 20240.02710.02710.02710.02710.0271775
Mar 07, 20240.02110.02110.02110.02110.0211902
Mar 06, 20240.02390.02500.02390.02500.025050,262
Mar 05, 20240.02000.02000.02000.02000.0200-
Mar 04, 20240.02650.02660.02000.02000.02005,500
Mar 01, 20240.02650.02650.02650.02650.0265-
Feb 29, 20240.02400.02650.01520.02650.02652,525
Feb 28, 20240.02690.02690.02690.02690.0269-
Feb 27, 20240.02690.02690.02690.02690.0269-
Feb 26, 20240.01400.02690.01400.02690.0269126,420
Feb 23, 20240.02090.02090.02090.02090.0209-
Feb 22, 20240.02090.02090.02090.02090.0209-
Feb 21, 20240.02090.02090.02090.02090.0209185
Feb 20, 20240.01790.01790.01570.01790.0179491,975
Feb 16, 20240.01790.01790.01790.01790.01793,100
Feb 15, 20240.01570.01570.01570.01570.0157-
Feb 14, 20240.02080.02080.01570.01570.01571,720
Feb 13, 20240.03700.03700.03700.03700.0370-
Feb 12, 20240.02560.03700.02560.03700.0370680
Feb 09, 20240.03730.03730.03730.03730.0373250
Feb 08, 20240.02500.02500.02500.02500.025038,687
Feb 07, 20240.02480.02480.02480.02480.0248-
Feb 06, 20240.01900.02490.01000.02480.024885,414
Feb 05, 20240.02140.02990.02000.02990.029988,100
Feb 02, 20240.03800.03800.03800.03800.0380-
Feb 01, 20240.03800.03800.03800.03800.0380-
Jan 31, 20240.03800.03800.03800.03800.0380-
Jan 30, 20240.03800.03800.03800.03800.03804,500
Jan 29, 20240.02720.02720.02500.02500.02505,324
Jan 26, 20240.03900.03900.03900.03900.0390-
Jan 25, 20240.03900.03900.03900.03900.0390-
Jan 24, 20240.03900.03900.03900.03900.0390-
Jan 23, 20240.03900.03900.03900.03900.0390-
Jan 22, 20240.03420.03900.02940.03900.03903,500
Jan 19, 20240.03000.03000.02940.02950.029517,000
Jan 18, 20240.03900.03900.03900.03900.0390-
Jan 17, 20240.03900.03900.03900.03900.0390-
Jan 16, 20240.03900.03900.03900.03900.0390-
Jan 12, 20240.02940.03900.02940.03900.03906,535
Jan 11, 20240.03900.03900.03900.03900.0390-
Jan 10, 20240.02410.03900.02410.03900.0390650
Jan 09, 20240.02930.03900.02930.03900.039017,219
Jan 08, 20240.02740.02740.02740.02740.0274-
Jan 05, 20240.02740.02740.02740.02740.02744,701
Jan 04, 20240.03600.03920.03500.03920.039217,100
Jan 03, 20240.03500.03500.03500.03500.035023,592
Jan 02, 20240.02800.02800.02800.02800.0280-
Dec 29, 20230.03050.03050.02800.02800.028017,000
Dec 28, 20230.03150.03150.02500.02500.02501,000
Dec 27, 20230.02200.02500.02200.02500.025011,000
Dec 26, 20230.03050.03050.02110.02110.02112,002
Dec 22, 20230.02200.02200.02190.02200.022041,990
Dec 21, 20230.02820.02820.02820.02820.0282-
Dec 20, 20230.02820.02820.02820.02820.02825,504
Dec 19, 20230.02570.03250.02140.02500.025021,045
Dec 18, 20230.03050.03060.02120.02120.02121,650
Dec 15, 20230.02600.02600.02600.02600.0260-
Dec 14, 20230.02350.02600.02350.02600.026010,125
Dec 13, 20230.02600.02600.02000.02100.021079,345
Dec 12, 20230.02400.03130.02400.02600.0260114,530
Dec 11, 20230.02420.02420.02420.02420.02423,025
Dec 08, 20230.03800.03800.03800.03800.038010,350
Dec 07, 20230.03640.03690.03000.03000.0300862
Dec 06, 20230.03510.03510.02300.02300.023017,576
Dec 05, 20230.03910.03950.03510.03950.039516,663
Dec 04, 20230.03510.03910.03510.03510.03513,818
Dec 01, 20230.04300.04300.03700.03700.037065,686
Nov 30, 20230.04740.04970.03700.04970.049775,900
Nov 29, 20230.04740.04980.04150.04150.041526,300
Nov 28, 20230.04000.04000.04000.04000.0400200
Nov 27, 20230.02300.04500.02300.04000.040025,200
Nov 24, 20230.05230.05230.04000.04000.040026,888
Nov 22, 20230.01800.04980.01800.04980.049865,620
Nov 21, 20230.02600.02600.02600.02600.0260-
Nov 20, 20230.02600.02600.02600.02600.0260780
Nov 17, 20230.03270.03270.02550.02550.025510,200
Nov 16, 20230.02730.02730.02700.02700.027025,667
Nov 15, 20230.03490.03490.03490.03490.0349955
Nov 14, 20230.03610.04750.03350.03350.033598,177
Nov 13, 20230.03600.03880.02720.02720.027238,142
Nov 10, 20230.03810.04560.03350.03400.0340147,256
Nov 09, 20230.02900.04700.02500.04700.0470473,230
Nov 08, 20230.02600.03000.01520.03000.0300228,861
Nov 07, 20230.02020.02620.02020.02620.026228,214
Nov 06, 20230.03200.03250.01520.01560.0156211,936
Nov 03, 20230.02660.03700.02660.03380.033852,000
Nov 02, 20230.03300.03300.03300.03300.0330-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...