CTT Pharmaceutical Holdings Inc (PK) (CTTH)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01198 | -22.6037735849 | 0.053 | 0.0652 | 0.03135 | 29875 | 0.06049279 | CS |
| 4 | -0.0221 | -35.0126742712 | 0.06312 | 0.075 | 0.03135 | 15284 | 0.06414722 | CS |
| 12 | 0.003345 | 8.87856668879 | 0.037675 | 0.0975 | 0.0141 | 19977 | 0.04709408 | CS |
| 26 | 0.01382 | 50.8088235294 | 0.0272 | 0.0975 | 0.01 | 25691 | 0.03519544 | CS |
| 52 | 0.02852 | 228.16 | 0.0125 | 0.1 | 0.003 | 46639 | 0.03806367 | CS |
| 156 | -0.02478 | -37.6595744681 | 0.0658 | 0.1 | 0.003 | 29318 | 0.03625291 | CS |
| 260 | -0.17898 | -81.3545454545 | 0.22 | 0.58 | 0.003 | 27173 | 0.08668041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.04072 | -0.00278 | -6.39 | 0.04024 | 0.0436 | 0.034 | 6300 |
| 1721770140 | 0.0434999 | -0.0001 | -0.23 | 0.0388 | 0.0434999 | 0.0388 | 400 |
| 1721683740 | 0.0436 | -0.0204 | -31.88 | 0.0436 | 0.0436 | 0.03135 | 21742 |
| 1721424180 | 0.064 | -0.0009 | -1.39 | 0.053 | 0.064 | 0.053 | 38137 |
| 1721337960 | 0.0649 | -0.0051 | -7.29 | 0.053 | 0.0651999 | 0.053 | 82795 |
| 1721251320 | 0.07 | 0.002 | 2.94 | 0.07 | 0.07 | 0.053 | 1800 |
| 1721164920 | 0.068 | 0 | 0.00 | 0.0615 | 0.07 | 0.0615 | 1650 |
| 1721078940 | 0.068 | 0 | 0.00 | 0.06055 | 0.07 | 0.053 | 46530 |
| 1720819200 | 0.068 | 0.0065 | 10.57 | 0.0649 | 0.068 | 0.0615 | 300 |
| 1720733280 | 0.0615 | 0.0015 | 2.50 | 0.0749 | 0.0749 | 0.052 | 23070 |
| 1720646880 | 0.06 | -0.014 | -18.92 | 0.0463 | 0.068 | 0.0463 | 12670 |
| 1720560540 | 0.074 | -0.001 | -1.33 | 0.0502 | 0.074 | 0.0502 | 30900 |
| 1720473600 | 0.075 | 0.001 | 1.35 | 0.062 | 0.075 | 0.0491 | 700 |
| 1720214640 | 0.074 | 0.0059001 | 8.66 | 0.06672 | 0.075 | 0.0474 | 3707 |
| 1720041000 | 0.0680999 | -0.0069 | -9.20 | 0.0680999 | 0.0680999 | 0.0680999 | 1000 |
| 1719955740 | 0.075 | 0.0052 | 7.45 | 0.075 | 0.075 | 0.075 | 666 |
| 1719868980 | 0.0698 | -0.0052 | -6.93 | 0.064 | 0.0698 | 0.052 | 10634 |
| 1719610020 | 0.075 | 0.01 | 15.38 | 0.06075 | 0.075 | 0.06075 | 3600 |
| 1719523200 | 0.065 | 0.00238 | 3.80 | 0.06312 | 0.0749 | 0.06312 | 3800 |
| 1719437040 | 0.06262 | 0.00153 | 2.50 | 0.05755 | 0.069 | 0.05755 | 4200 |
| 1719350880 | 0.06109 | -0.00791 | -11.46 | 0.06 | 0.06109 | 0.0549 | 35400 |
| 1719264540 | 0.069 | 0.0015 | 2.22 | 0.075 | 0.075 | 0.0344 | 28150 |
| 1719005220 | 0.0675 | -0.0205 | -23.30 | 0.0625 | 0.0749 | 0.06 | 40437 |
| 1718918640 | 0.088 | 0.0010001 | 1.15 | 0.088 | 0.088 | 0.088 | 500 |
| 1718746140 | 0.0869999 | 0.0369999 | 74.00 | 0.08311 | 0.0975 | 0.07 | 73500 |
| 1718659680 | 0.05 | 0.005 | 11.11 | 0.05 | 0.07375 | 0.05 | 16020 |
| 1718400300 | 0.045 | 0 | 0.00 | 0.045 | 0.0475 | 0.045 | 10350 |
| 1718314140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 32000 |
| 1718227380 | 0.045 | -0.0046 | -9.27 | 0.045 | 0.045 | 0.045 | 19710 |
| 1718141340 | 0.0496 | -0.00473 | -8.71 | 0.046175 | 0.0496 | 0.046175 | 4005 |
| 1718055000 | 0.05433 | 0 | 0.00 | 0.05433 | 0.05433 | 0.05433 | 0 |
| 1717795800 | 0.05433 | 0.02433 | 81.10 | 0.038 | 0.05433 | 0.018 | 32386 |
| 1717709400 | 0.03 | 0.001 | 3.45 | 0.03 | 0.04855 | 0.03 | 14102 |
| 1717622760 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1717536360 | 0.029 | 0.014 | 93.33 | 0.02245 | 0.029 | 0.02245 | 600 |
| 1717450140 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 36600 |
| 1717190940 | 0.02 | 0 | 0.00 | 0.0175 | 0.02 | 0.0175 | 10920 |
| 1717104540 | 0.02 | -0.005 | -20.00 | 0.0162 | 0.02 | 0.0162 | 7640 |
| 1717018020 | 0.025 | -0.0041 | -14.09 | 0.0162 | 0.025 | 0.0162 | 4176 |
| 1716931740 | 0.0291 | 0.0041 | 16.40 | 0.0291 | 0.0291 | 0.0162 | 27150 |
| 1716585840 | 0.025 | -0.002 | -7.41 | 0.0248 | 0.025 | 0.0207 | 1600 |
| 1716499740 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716413340 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716326940 | 0.027 | -0.003 | -10.00 | 0.026075 | 0.027 | 0.0162 | 14336 |
| 1716240540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715981340 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.02305 | 2700 |
| 1715894940 | 0.035 | 0.0209 | 148.23 | 0.02 | 0.035 | 0.02 | 24560 |
| 1715808000 | 0.0141 | -0.0199 | -58.53 | 0.0212 | 0.0212 | 0.0141 | 158485 |
| 1715722140 | 0.034 | -0.0051 | -13.04 | 0.034 | 0.034 | 0.034 | 15325 |
| 1715635200 | 0.0391 | 0.0051 | 15.00 | 0.04 | 0.04 | 0.0391 | 21000 |
| 1715376000 | 0.034 | 0.001 | 3.03 | 0.0340499 | 0.04 | 0.034 | 9600 |
| 1715289720 | 0.033 | -0.0021 | -5.98 | 0.033 | 0.033 | 0.033 | 1429 |
| 1715203200 | 0.0351 | -0.0049 | -12.25 | 0.04 | 0.04 | 0.0351 | 29501 |
| 1715117340 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 9600 |
| 1715030940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714771740 | 0.03 | 0.0001 | 0.33 | 0.03 | 0.035 | 0.03 | 32104 |
| 1714685340 | 0.0299 | 0.0054 | 22.04 | 0.037675 | 0.037675 | 0.024 | 10365 |
| 1714598400 | 0.0245 | -0.00775 | -24.03 | 0.0245 | 0.0245 | 0.0245 | 4028 |
| 1714512600 | 0.03225 | 0 | 0.00 | 0.03225 | 0.03225 | 0.03225 | 11 |
| 1714425720 | 0.03225 | -0.00775 | -19.38 | 0.03225 | 0.03225 | 0.0245 | 8144 |
| 1714166700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714080300 | 0.04 | 0.0101 | 33.78 | 0.04 | 0.04 | 0.04 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
