CTT Pharmaceutical Holdings Inc (PK) (CTTH)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01815 | 35.9762140733 | 0.05045 | 0.0693 | 0.0311 | 8780 | 0.05661104 | CS |
| 4 | 0.0446 | 185.833333333 | 0.024 | 0.06985 | 0.0184 | 14254 | 0.05542318 | CS |
| 12 | 0.0086 | 14.3333333333 | 0.06 | 0.08 | 0.0184 | 21385 | 0.06072582 | CS |
| 26 | 0.0066 | 10.6451612903 | 0.062 | 0.1 | 0.0184 | 15049 | 0.06101469 | CS |
| 52 | 0.039285 | 134.009892546 | 0.029315 | 0.1 | 0.01 | 19785 | 0.04383606 | CS |
| 156 | 0.0281 | 69.3827160494 | 0.0405 | 0.1 | 0.003 | 29461 | 0.03742442 | CS |
| 260 | -0.0914 | -57.125 | 0.16 | 0.26 | 0.003 | 24822 | 0.0550226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.0686 | 0.0095 | 16.07 | 0.059 | 0.0686 | 0.041 | 4347 |
| 1735942980 | 0.0591 | 0.0024 | 4.23 | 0.0459 | 0.0693 | 0.04 | 19133 |
| 1735856700 | 0.0567 | -0.0001 | -0.18 | 0.05065 | 0.0567 | 0.038 | 4625 |
| 1735683960 | 0.0568 | 0.006425 | 12.75 | 0.0468 | 0.0568 | 0.0445 | 3550 |
| 1735597740 | 0.050375 | -0.006525 | -11.47 | 0.05045 | 0.0568 | 0.0311 | 7810 |
| 1735338000 | 0.0569 | -0.0031 | -5.17 | 0.038725 | 0.0569 | 0.038725 | 11800 |
| 1735252020 | 0.06 | -0.0019 | -3.07 | 0.06 | 0.06 | 0.06 | 1000 |
| 1735078200 | 0.0619 | -0.0039 | -5.93 | 0.04765 | 0.0641999 | 0.03 | 8600 |
| 1734992400 | 0.0658 | 0 | 0.00 | 0.0658 | 0.0658 | 0.0658 | 0 |
| 1734733200 | 0.0658 | -0.0001 | -0.15 | 0.0383 | 0.0658 | 0.0383 | 28200 |
| 1734646800 | 0.0659 | -0.00395 | -5.65 | 0.0659 | 0.0659 | 0.0383 | 8106 |
| 1734560940 | 0.06985 | 0.0078 | 12.57 | 0.06 | 0.06985 | 0.06 | 541 |
| 1734474360 | 0.06205 | 2.5E-5 | 0.04 | 0.06 | 0.06205 | 0.0541 | 570 |
| 1734388140 | 0.062025 | 0.0131 | 26.78 | 0.048925 | 0.062025 | 0.037 | 20098 |
| 1734128940 | 0.048925 | 0 | 0.00 | 0.037 | 0.0529 | 0.037 | 2095 |
| 1734042480 | 0.048925 | -2.5E-5 | -0.05 | 0.048925 | 0.048925 | 0.048925 | 581 |
| 1733955900 | 0.04895 | -0.00155 | -3.07 | 0.04835 | 0.04895 | 0.0438 | 2346 |
| 1733869200 | 0.0505 | 0.0003 | 0.60 | 0.0366 | 0.05194 | 0.0184 | 117319 |
| 1733782800 | 0.0502 | -0.005825 | -10.40 | 0.024 | 0.056 | 0.024 | 5950 |
| 1733523600 | 0.056025 | 0.008525 | 17.95 | 0.047675 | 0.056025 | 0.04 | 91001 |
| 1733437500 | 0.0475 | -0.021 | -30.66 | 0.04525 | 0.05 | 0.041 | 30250 |
| 1733350980 | 0.0685 | 0.0002 | 0.29 | 0.0553 | 0.0685 | 0.05425 | 5129 |
| 1733264700 | 0.0683 | 0 | 0.00 | 0.0421 | 0.0683 | 0.0421 | 1578 |
| 1733178180 | 0.0683 | -0.0016 | -2.29 | 0.05124 | 0.0683 | 0.05124 | 1500 |
| 1732918200 | 0.0699 | 0.0119 | 20.52 | 0.0504 | 0.0699 | 0.0504 | 7400 |
| 1732746540 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732660140 | 0.058 | 0 | 0.00 | 0.0495499 | 0.059 | 0.0495499 | 23768 |
| 1732573560 | 0.058 | -0.005675 | -8.91 | 0.0509999 | 0.06042 | 0.0456 | 131920 |
| 1732314000 | 0.063675 | -0.004225 | -6.22 | 0.05945 | 0.063675 | 0.05945 | 5200 |
| 1732227900 | 0.0679 | 0.003775 | 5.89 | 0.05975 | 0.0679 | 0.0509999 | 23301 |
| 1732141740 | 0.064125 | 0.002625 | 4.27 | 0.0509999 | 0.064125 | 0.0509999 | 200 |
| 1732054800 | 0.0615 | -0.0024 | -3.76 | 0.064505 | 0.0695 | 0.05975 | 3500 |
| 1731968640 | 0.0639 | -0.0001 | -0.16 | 0.052 | 0.0639 | 0.05 | 45600 |
| 1731709260 | 0.064 | -0.006 | -8.57 | 0.058 | 0.07 | 0.0452 | 43100 |
| 1731622800 | 0.07 | 0.004 | 6.06 | 0.0336 | 0.07 | 0.033 | 162391 |
| 1731536400 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1731450000 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1731363600 | 0.066 | -0.002 | -2.94 | 0.068 | 0.068 | 0.0421 | 20200 |
| 1731104400 | 0.068 | 0 | 0.00 | 0.0421 | 0.068 | 0.0421 | 14423 |
| 1731018540 | 0.068 | -0.001 | -1.45 | 0.05246 | 0.068 | 0.05246 | 1549 |
| 1730931960 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1730845560 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1730759160 | 0.069 | -0.001 | -1.43 | 0.052 | 0.069 | 0.052 | 10101 |
| 1730496180 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730409780 | 0.07 | 0.0055501 | 8.61 | 0.061 | 0.07 | 0.061 | 3723 |
| 1730323500 | 0.0644499 | -0.00455 | -6.59 | 0.0644499 | 0.0644499 | 0.0644499 | 1330 |
| 1730237280 | 0.069 | 0.008325 | 13.72 | 0.060125 | 0.069 | 0.0512499 | 1152 |
| 1730150880 | 0.060675 | 0.005675 | 10.32 | 0.060675 | 0.060675 | 0.060675 | 100 |
| 1729891500 | 0.055 | -0.0132 | -19.35 | 0.055 | 0.055 | 0.04585 | 15525 |
| 1729805160 | 0.0682 | 0.00195 | 2.94 | 0.0682 | 0.0682 | 0.0682 | 10000 |
| 1729718940 | 0.06625 | -0.00175 | -2.57 | 0.08 | 0.08 | 0.06625 | 200 |
| 1729632300 | 0.068 | -0.002 | -2.86 | 0.06 | 0.07 | 0.055 | 10595 |
| 1729545600 | 0.07 | 0.001 | 1.45 | 0.05405 | 0.07 | 0.05405 | 5795 |
| 1729286400 | 0.069 | -0.001 | -1.43 | 0.061125 | 0.069 | 0.061125 | 620 |
| 1729200000 | 0.07 | 0.01 | 16.67 | 0.0366 | 0.07 | 0.0366 | 4767 |
| 1729113960 | 0.06 | 0 | 0.00 | 0.04596 | 0.065 | 0.0366 | 125462 |
| 1729027680 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4166 |
| 1728941160 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728681960 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728595560 | 0.06 | -0.01 | -14.29 | 0.057192 | 0.06 | 0.0366 | 801 |
| 1728508800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728422400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728336000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
