Dark

CTDHD
Cyclo Therapeutics Inc - Class A
stock OTC

Inactive

Dec 8, 2020

8.60USD+36.508%(+2.30)3,568

Pre-market

0.00USD-100.000%(-6.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-08	6.6000	9.9000	6.3100	8.6000	+36.508%	3,568	0.000%
2020-12-07	6.5000	6.5000	5.5000	6.3000	0.000%	4,064	+36.508%
2020-12-04	7.3000	8.0000	6.0000	6.3000	-16.000%	4,530	+36.508%
2020-12-03	6.1000	8.0000	5.9000	7.5000	+1.902%	4,518	+14.667%
2020-12-02	8.5000	8.5000	5.8500	7.3600	-13.412%	20,228	+16.848%
2020-12-01	8.0000	10.5000	8.0000	8.5000	+6.250%	9,247	+1.176%
2020-11-30	7.2500	9.5000	6.6100	8.0000	+6.667%	3,831	+7.500%
2020-11-27	7.0050	7.5000	6.5100	7.5000	+15.385%	2,709	+14.667%
2020-11-25	7.9500	8.2500	6.0000	6.5000	-14.474%	6,591	+32.308%
2020-11-24	8.5000	8.7500	7.2000	7.6000	-7.317%	2,342	+13.158%
2020-11-23	6.9900	8.4000	6.5000	8.2000	+36.667%	3,074	+4.878%
2020-11-20	4.9900	6.9000	4.9900	6.0000	+33.333%	14,802	+43.333%
2020-11-19	8.0000	8.4000	3.4000	4.5000	-43.750%	46,467	+91.111%
2020-11-18	10.9000	10.9000	7.2000	8.0000	-26.606%	7,278	+7.500%
2020-11-17	11.0900	11.4500	10.0000	10.9000	-1.713%	3,649	-21.101%
2020-11-16	11.0000	11.3900	10.6000	11.0900	+0.818%	862	-22.453%
2020-11-13	11.1900	11.1900	10.5000	11.0000	-1.698%	519	-21.818%
2020-11-12	10.5000	11.2000	10.5000	11.1900	+6.571%	365	-23.146%
2020-11-11	11.4000	11.4000	10.5000	10.5000	-3.670%	635	-18.095%
2020-11-10	12.0000	13.9000	10.1000	10.9000	-7.627%	3,017	-21.101%
2020-11-09	13.1000	14.0000	11.8000	11.8000	-7.813%	1,678	-27.119%
2020-11-06	12.0000	12.8000	12.0000	12.8000	+6.268%	244	-32.813%
2020-11-05	11.2500	12.1000	11.2500	12.0450	+4.995%	328	-28.601%
2020-11-04	12.0500	15.0000	11.0400	11.4720	-16.567%	612	-25.035%
2020-11-03	15.4900	15.4900	13.5000	13.7500	-3.846%	670	-37.455%
2020-11-02	15.7000	15.7000	14.0000	14.3000	0.000%	1,100	-39.860%
2020-10-30	15.9000	15.9000	14.2500	14.3000	-8.917%	1,766	-39.860%
2020-10-29	14.5000	15.9000	13.5000	15.7000	+8.276%	2,586	-45.223%
2020-10-28	12.0000	14.5000	11.8500	14.5000	+20.833%	2,958	-40.690%
2020-10-27	10.3000	12.0000	10.1000	12.0000	+16.505%	21,515	-28.333%
2020-10-26	11.0000	11.0000	10.1000	10.3000	-6.364%	860	-16.505%
2020-10-23	11.0800	11.4000	10.8000	11.0000	-3.509%	665	-21.818%
2020-10-22	11.9000	11.9000	10.8000	11.4000	-0.870%	691	-24.561%
2020-10-21	11.1000	13.5480	10.1000	11.5000	+3.510%	3,443	-25.217%
2020-10-20	11.0000	11.5000	11.0000	11.1100	-3.391%	394	-22.592%
2020-10-19	12.0000	12.0000	11.2500	11.5000	-0.862%	574	-25.217%
2020-10-16	12.0000	12.0000	11.6000	11.6000	-3.333%	216	-25.862%
2020-10-15	12.1000	12.9000	12.0000	12.0000	-1.639%	1,120	-28.333%
2020-10-14	12.7000	12.7000	12.2000	12.2000	-2.400%	745	-29.508%
2020-10-13	12.6000	12.6000	12.3000	12.5000	0.000%	239	-31.200%
2020-10-12	13.1500	13.6000	12.3000	12.5000	-6.716%	1,273	-31.200%
2020-10-09	13.0000	13.4000	13.0000	13.4000	+3.077%	182	-35.821%
2020-10-08	13.3000	14.0000	13.0000	13.0000	-3.704%	367	-33.846%
2020-10-07	13.3000	14.0000	13.3000	13.5000	0.000%	55	-36.296%
2020-10-06	14.0000	14.0000	13.3750	13.5000	+2.975%	377	-36.296%
2020-10-05	13.1000	14.0000	13.1000	13.1100	-4.376%	604	-34.401%
2020-10-02	13.0100	13.9900	13.0000	13.7100	-2.001%	1,045	-37.272%
2020-10-01	13.0100	16.0000	13.0100	13.9900	-0.071%	515	-38.528%
2020-09-30	15.0000	15.0000	12.8000	14.0000	+4.869%	518	-38.571%
2020-09-29	15.8300	16.0000	13.0000	13.3500	+2.692%	694	-35.581%
2020-09-28	12.9900	14.0000	12.2000	13.0000	+0.077%	971	-33.846%
2020-09-25	12.5500	12.9900	12.1000	12.9900	-0.077%	747	-33.795%
2020-09-24	14.0000	14.0000	12.1000	13.0000	-7.143%	1,414	-33.846%
2020-09-23	14.5500	15.0000	13.5000	14.0000	-3.714%	1,306	-38.571%
2020-09-22	15.0000	15.6900	14.5000	14.5400	-3.067%	791	-40.853%
2020-09-21	15.3500	15.5000	14.2500	15.0000	-1.186%	2,024	-42.667%
2020-09-18	15.1000	15.3400	15.0100	15.1800	+0.463%	936	-43.347%
2020-09-17	16.0000	16.2300	15.1100	15.1100	-5.563%	904	-43.084%
2020-09-16	17.9000	17.9000	15.6000	16.0000	-3.030%	2,189	-46.250%
2020-09-15	16.8000	17.4800	16.0000	16.5000	-0.061%	2,221	-47.879%
2020-09-14	18.0000	19.0000	16.1000	16.5100	-2.882%	5,087	-47.910%
2020-09-11	17.0000	18.0000	16.7000	17.0000	-1.449%	3,391	-49.412%
2020-09-10	17.0000	17.9100	16.7000	17.2500	+1.471%	5,543	-50.145%
2020-09-09	18.8000	18.8000	16.6000	17.0000	+6.250%	12,532	-49.412%
2020-09-08	17.0000	17.8000	14.1000	16.0000	-0.621%	28,928	-46.250%
2020-09-04	17.0000	17.4000	14.1000	16.1000	+0.625%	2,437	-46.584%
2020-09-03	16.8000	16.8000	14.1000	16.0000	-0.621%	2,451	-46.250%
2020-09-02	15.1000	16.4000	15.1000	16.1000	-2.424%	1,409	-46.584%
2020-09-01	11.2000	21.0000	11.2000	16.5000	+37.500%	8,586	-47.879%
2020-08-31	11.0000	12.9000	10.6000	12.0000	+9.091%	3,071	-28.333%
2020-08-28	13.0000	13.0000	10.5000	11.0000	-3.509%	1,872	-21.818%
2020-08-27	12.0000	13.0000	11.0000	11.4000	-5.000%	1,729	-24.561%
2020-08-26	12.0000	12.0000	11.9900	12.0000	+1.695%	81	-28.333%
2020-08-25	12.7000	12.7000	11.5600	11.8000	-8.527%	833	-27.119%
2020-08-24	11.7500	12.9000	11.6000	12.9000	+8.403%	1,652	-33.333%
2020-08-21	11.0000	11.9000	11.0000	11.9000	-0.833%	194	-27.731%
2020-08-20	12.3000	12.5000	12.0000	12.0000	-2.834%	1,232	-28.333%
2020-08-19	12.0000	13.4900	11.9800	12.3500	+2.917%	1,162	-30.364%
2020-08-18	13.0000	13.0000	12.0000	12.0000	-4.000%	392	-28.333%
2020-08-17	11.8000	12.8000	11.8000	12.5000	+6.838%	606	-31.200%
2020-08-14	12.6750	13.4900	11.6000	11.7000	-2.500%	263	-26.496%
2020-08-13	12.5000	13.5000	11.5000	12.0000	-11.111%	546	-28.333%
2020-08-12	12.1000	13.5000	12.1000	13.5000	0.000%	296	-36.296%
2020-08-11	13.0000	13.5000	10.5000	13.5000	+3.846%	2,136	-36.296%
2020-08-10	13.8500	14.6400	13.0000	13.0000	-3.704%	1,025	-33.846%
2020-08-07	14.0000	14.0000	13.5000	13.5000	-3.571%	247	-36.296%
2020-08-06	14.0000	14.0000	13.5000	14.0000	0.000%	244	-38.571%
2020-08-05	14.0000	14.5000	13.5000	14.0000	0.000%	765	-38.571%
2020-08-04	11.5000	14.0000	11.5000	14.0000	+12.000%	1,335	-38.571%
2020-08-03	13.3000	13.6000	10.0000	12.5000	-6.015%	4,870	-31.200%
2020-07-31	13.0000	13.3000	13.0000	13.3000	0.000%	42	-35.338%
2020-07-30	13.1500	13.6000	12.5000	13.3000	-2.206%	392	-35.338%
2020-07-29	13.2000	13.6000	12.8000	13.6000	0.000%	633	-36.765%
2020-07-28	13.0000	13.6000	12.7500	13.6000	+0.741%	784	-36.765%
2020-07-27	13.0000	14.2000	13.0000	13.5000	-4.863%	207	-36.296%
2020-07-24	13.8000	14.2000	13.0000	14.1900	+1.357%	613	-39.394%
2020-07-23	13.8000	15.2450	13.8000	14.0000	+1.449%	2,463	-38.571%
2020-07-22	13.0000	15.4900	13.0000	13.8000	+0.546%	2,332	-37.681%
2020-07-21	13.2500	15.0000	13.2000	13.7250	-1.081%	2,011	-37.341%
2020-07-20	14.0000	14.5000	13.2500	13.8750	-0.893%	583	-38.018%
2020-07-17	14.0000	14.0000	14.0000	14.0000	+0.071%	100	-38.571%
2020-07-16	13.9800	14.5000	13.0000	13.9900	+7.615%	1,975	-38.528%
2020-07-15	12.7000	13.0000	12.7000	13.0000	+4.418%	387	-33.846%
2020-07-14	14.5000	14.5000	12.4500	12.4500	-17.000%	1,200	-30.924%
2020-07-13	13.5000	15.0000	13.5000	15.0000	+9.890%	401	-42.667%
2020-07-10	15.0000	15.0000	13.5000	13.6500	-9.000%	270	-36.996%
2020-07-09	13.5000	15.0000	13.5000	15.0000	0.000%	191	-42.667%
2020-07-08	13.5000	16.0000	13.5000	15.0000	+11.857%	217	-42.667%
2020-07-07	13.2500	16.4900	13.2500	13.4100	-16.188%	360	-35.869%
2020-07-06	14.0000	16.8000	13.0000	16.0000	-4.762%	956	-46.250%
2020-07-02	14.0000	17.0000	14.0000	16.8000	+20.000%	300	-48.810%
2020-07-01	15.9900	16.5000	13.6000	14.0000	-6.946%	596	-38.571%
2020-06-30	15.9900	15.9900	14.7500	15.0450	-2.242%	50	-42.838%
2020-06-29	15.0000	16.0000	14.4800	15.3900	+0.261%	234	-44.120%
2020-06-26	16.0000	16.0000	15.3500	15.3500	-4.063%	29	-43.974%
2020-06-25	16.5000	17.0000	16.0000	16.0000	0.000%	240	-46.250%
2020-06-24	15.5000	17.0000	15.0000	16.0000	0.000%	345	-46.250%
2020-06-23	15.7500	16.0000	14.4800	16.0000	0.000%	291	-46.250%
2020-06-22	16.5000	16.9500	13.5900	16.0000	-5.771%	1,520	-46.250%
2020-06-19	16.9800	16.9800	16.9800	16.9800	0.000%	219	-49.352%
2020-06-18	16.9900	16.9900	15.2000	16.9800	-0.118%	350	-49.352%
2020-06-17	17.0000	17.0000	15.8000	17.0000	+9.677%	889	-49.412%
2020-06-16	16.8800	17.0000	15.5000	15.5000	-7.738%	447	-44.516%
2020-06-15	16.8800	17.0000	15.1000	16.8000	-0.592%	159	-48.810%
2020-06-12	15.1000	17.0000	15.1000	16.9000	+9.032%	448	-49.112%
2020-06-11	16.2500	17.0000	15.2900	15.5000	-5.947%	609	-44.516%
2020-06-10	16.9000	17.0000	15.0000	16.4800	+3.583%	861	-47.816%
2020-06-09	15.0000	17.0000	14.1000	15.9100	-0.625%	2,080	-45.946%
2020-06-08	18.0000	18.0000	15.5100	16.0100	+0.063%	832	-46.284%
2020-06-05	19.0000	19.0000	15.5100	16.0000	-11.062%	4,020	-46.250%
2020-06-04	16.5000	18.0000	16.5000	17.9900	+5.824%	937	-52.196%
2020-06-03	18.0000	18.0000	16.7500	17.0000	-4.225%	1,330	-49.412%
2020-06-02	18.0000	18.0000	17.5000	17.7500	-1.389%	604	-51.549%
2020-06-01	17.7500	19.0900	17.5000	18.0000	0.000%	1,469	-52.222%
2020-05-29	20.9000	23.0000	17.7500	18.0000	-5.263%	7,854	-52.222%
2020-05-28	18.5000	23.5000	18.0000	19.0000	+5.556%	14,330	-54.737%
2020-05-27	16.7500	22.9900	15.2500	18.0000	+9.091%	31,937	-52.222%
2020-05-26	16.0500	16.8000	15.2000	16.5000	0.000%	835	-47.879%
2020-05-22	17.5500	18.9000	15.0000	16.5000	-5.714%	2,210	-47.879%
2020-05-21	16.6965	18.0000	16.0000	17.5000	+9.375%	2,429	-50.857%
2020-05-20	17.0000	20.0000	16.0000	16.0000	-12.088%	4,162	-46.250%
2020-05-19	17.0000	18.2000	16.0000	18.2000	+7.059%	1,310	-52.747%
2020-05-18	19.0000	19.0000	16.7500	17.0000	0.000%	1,188	-49.412%
2020-05-15	17.2500	18.0000	16.8750	17.0000	-0.585%	4,608	-49.412%
2020-05-14	18.0000	18.1800	17.0000	17.1000	-3.662%	2,715	-49.708%
2020-05-13	18.2000	18.2000	17.1000	17.7500	+3.801%	1,480	-51.549%
2020-05-12	17.1000	18.9000	17.1000	17.1000	0.000%	1,072	-49.708%
2020-05-11	18.9000	19.0000	17.1000	17.1000	-7.817%	172	-49.708%
2020-05-08	19.1250	19.1250	18.4150	18.5500	-4.823%	645	-53.639%
2020-05-07	17.5000	21.0000	17.1000	19.4900	+7.978%	2,614	-55.875%
2020-05-06	19.9000	19.9000	17.0000	18.0500	-9.296%	959	-52.355%
2020-05-05	20.0000	21.0000	18.0000	19.9000	+4.737%	1,204	-56.784%
2020-05-04	22.0000	25.0000	18.0000	19.0000	-0.262%	6,611	-54.737%
2020-05-01	19.1250	20.2500	18.0000	19.0500	+0.263%	1,180	-54.856%
2020-04-30	21.0000	21.0000	19.0000	19.0000	0.000%	3,802	-54.737%
2020-04-29	19.0000	27.0000	16.5000	19.0000	+5.556%	5,165	-54.737%
2020-04-28	17.4900	18.5200	16.7500	18.0000	+7.463%	2,577	-52.222%
2020-04-27	17.7500	17.7500	16.7500	16.7500	0.000%	839	-48.657%
2020-04-24	18.0000	18.4900	16.3000	16.7500	-6.944%	294	-48.657%
2020-04-23	18.1225	18.1225	16.3000	18.0000	-1.343%	104	-52.222%
2020-04-22	17.0000	18.5000	17.0000	18.2450	+7.324%	240	-52.864%
2020-04-21	18.8900	18.8900	17.0000	17.0000	-9.958%	369	-49.412%
2020-04-20	17.5000	18.8800	16.6000	18.8800	-0.053%	217	-54.449%
2020-04-17	18.8900	18.9700	17.0000	18.8900	0.000%	781	-54.473%
2020-04-16	18.9000	18.9000	16.5000	18.8900	-0.053%	502	-54.473%
2020-04-15	16.3000	18.9000	16.3000	18.9000	0.000%	99	-54.497%
2020-04-14	18.9000	18.9000	16.1000	18.9000	0.000%	457	-54.497%
2020-04-13	18.7000	18.9000	16.5000	18.9000	+1.070%	680	-54.497%
2020-04-09	18.5000	18.7000	18.5000	18.7000	-1.058%	107	-54.011%
2020-04-08	18.5000	18.9000	18.5000	18.9000	+1.205%	335	-54.497%
2020-04-07	22.0000	22.0000	18.5000	18.6750	+0.946%	503	-53.949%
2020-04-06	17.5500	19.0000	17.5000	18.5000	-1.596%	401	-53.514%
2020-04-03	17.8750	19.0000	16.0000	18.8000	-3.590%	409	-54.255%
2020-04-02	16.0000	20.0000	16.0000	19.5000	+21.875%	489	-55.897%
2020-04-01	23.9000	23.9000	16.0000	16.0000	-38.462%	1,645	-46.250%
2020-03-31	26.0600	26.5000	22.7300	26.0000	+7.884%	503	-66.923%
2020-03-30	26.0000	30.0000	24.0000	24.1000	+9.545%	1,496	-64.315%
2020-03-27	22.0000	22.2500	19.0000	22.0000	+4.762%	850	-60.909%
2020-03-26	18.0000	22.0000	16.0000	21.0000	+39.073%	3,227	-59.048%
2020-03-25	19.5000	19.5000	15.1000	15.1000	-18.378%	1,757	-43.046%
2020-03-24	20.0000	21.0000	18.2000	18.5000	+1.648%	3,341	-53.514%
2020-03-23	13.0000	20.0000	9.0100	18.2000	+34.815%	7,204	-52.747%
2020-03-20	14.1000	14.6000	12.5000	13.5000	-0.369%	672	-36.296%
2020-03-19	13.2500	14.4000	13.0000	13.5500	+4.231%	526	-36.531%
2020-03-18	14.5000	14.5000	12.0000	13.0000	-13.333%	853	-33.846%
2020-03-17	12.0000	18.0000	10.9900	15.0000	+53.061%	1,471	-42.667%
2020-03-16	11.0000	11.0000	8.0000	9.8000	-10.909%	2,769	-12.245%
2020-03-13	10.8000	12.8000	10.0000	11.0000	+3.286%	2,148	-21.818%
2020-03-12	11.1000	13.0000	9.8000	10.6500	-7.792%	3,893	-19.249%
2020-03-11	13.0500	13.0500	11.0000	11.5500	-11.154%	4,825	-25.541%
2020-03-10	13.7500	14.0000	12.5000	13.0000	0.000%	4,061	-33.846%
2020-03-09	14.2000	14.2000	11.0000	13.0000	-8.451%	4,543	-33.846%
2020-03-06	15.5450	15.5450	12.0000	14.2000	-6.579%	5,971	-39.437%
2020-03-05	15.9500	15.9800	15.1000	15.2000	-0.654%	565	-43.421%
2020-03-04	16.4500	16.9000	15.3000	15.3000	+2.000%	2,307	-43.791%
2020-03-03	17.0000	17.9900	15.0000	15.0000	-14.530%	3,156	-42.667%
2020-03-02	19.0000	22.0000	15.0000	17.5500	+3.540%	12,269	-50.997%
2020-02-28	16.2500	16.9500	15.0000	16.9500	-3.110%	4,310	-49.263%
2020-02-27	17.5000	18.5400	15.9800	17.4940	-4.924%	1,483	-50.840%
2020-02-26	19.4700	19.4700	17.0000	18.4000	+10.843%	456	-53.261%
2020-02-25	17.0000	19.5000	16.6000	16.6000	-2.353%	752	-48.193%
2020-02-24	20.0000	20.0000	16.2500	17.0000	-15.000%	3,747	-49.412%
2020-02-21	18.3500	20.0000	18.3500	20.0000	+4.657%	3,761	-57.000%
2020-02-20	18.7400	19.1100	16.8000	19.1100	+6.167%	3,707	-54.997%
2020-02-19	18.9900	18.9900	17.0000	18.0000	-5.263%	1,169	-52.222%
2020-02-18	19.2400	19.2400	17.0000	19.0000	0.000%	539	-54.737%
2020-02-14	19.0000	19.8000	19.0000	19.0000	0.000%	436	-54.737%
2020-02-13	19.5000	19.8000	18.5100	19.0000	-0.053%	962	-54.737%
2020-02-12	18.5000	20.0000	18.5000	19.0100	-1.247%	820	-54.761%
2020-02-11	17.8500	19.2500	17.8500	19.2500	+9.687%	1,654	-55.325%
2020-02-10	18.5000	18.9000	17.5000	17.5500	-8.259%	1,144	-50.997%
2020-02-07	18.3350	19.1400	18.3350	19.1300	-0.623%	104	-55.044%
2020-02-06	18.5000	20.0000	18.0300	19.2500	-3.750%	314	-55.325%
2020-02-05	21.0000	21.0000	18.0000	20.0000	+2.564%	1,819	-57.000%
2020-02-04	22.0000	22.0000	19.5000	19.5000	-11.364%	5,368	-55.897%
2020-02-03	17.5000	22.0000	17.5000	22.0000	+15.850%	485	-60.909%
2020-01-31	19.2450	19.4800	17.5000	18.9900	-4.477%	1,350	-54.713%
2020-01-30	20.0400	20.0400	18.5000	19.8800	-0.798%	606	-56.740%
2020-01-29	18.6000	20.0400	18.6000	20.0400	+7.742%	412	-57.086%
2020-01-28	19.0000	19.5000	18.0000	18.6000	-2.105%	2,129	-53.763%
2020-01-27	18.0000	19.0000	17.0000	19.0000	+6.443%	1,681	-54.737%
2020-01-24	17.7500	19.0000	17.6000	17.8500	-6.053%	824	-51.821%
2020-01-23	20.0000	20.0400	17.5000	19.0000	-5.000%	2,460	-54.737%
2020-01-22	20.0000	21.9900	19.9400	20.0000	-11.111%	151	-57.000%
2020-01-21	19.4400	23.0000	19.4400	22.5000	+12.839%	223	-61.778%
2020-01-17	19.4000	20.0000	19.4000	19.9400	+3.611%	355	-56.871%
2020-01-16	18.5000	19.8000	18.5000	19.2450	+1.289%	629	-55.313%
2020-01-15	22.0000	22.0000	19.0000	19.0000	-9.481%	930	-54.737%
2020-01-14	19.1000	22.9900	13.1000	20.9900	+9.895%	8,305	-59.028%
2020-01-13	24.5000	25.7400	19.0000	19.1000	-23.600%	7,061	-54.974%
2020-01-10	27.9900	28.5000	24.5000	25.0000	-10.682%	1,877	-65.600%
2020-01-09	25.0000	27.9900	25.0000	27.9900	+11.960%	643	-69.275%
2020-01-08	28.5000	28.5000	25.0000	25.0000	-13.793%	1,953	-65.600%
2020-01-07	33.5000	33.5000	28.5000	29.0000	-13.433%	1,292	-70.345%
2020-01-06	33.2000	33.5000	32.0000	33.5000	+0.904%	918	-74.328%
2020-01-03	32.0000	34.9900	32.0000	33.2000	+3.750%	1,739	-74.096%
2020-01-02	33.5000	34.0000	30.3200	32.0000	-5.882%	540	-73.125%
2019-12-31	30.7000	34.0000	30.7000	34.0000	+13.333%	957	-74.706%
2019-12-30	30.9900	31.0500	29.0000	30.0000	+0.017%	478	-71.333%
2019-12-27	32.0000	32.9900	29.0000	29.9950	-6.266%	698	-71.329%
2019-12-26	29.5000	32.0000	27.0000	32.0000	+8.475%	846	-73.125%
2019-12-24	29.5000	29.5000	27.0000	29.5000	+0.340%	136	-70.847%
2019-12-23	29.4000	29.4000	29.0000	29.4000	-0.339%	662	-70.748%
2019-12-20	29.0000	30.0000	27.0000	29.5000	+7.273%	577	-70.847%
2019-12-19	27.0000	27.5000	25.3800	27.5000	+5.769%	1,367	-68.727%
2019-12-18	29.5000	30.0000	26.0000	26.0000	-11.864%	5,176	-66.923%
2019-12-17	25.0000	30.0000	23.5000	29.5000	+22.917%	6,989	-70.847%
2019-12-16	25.0000	25.3200	23.0000	24.0000	+2.564%	307	-64.167%
2019-12-12	24.0000	24.0000	23.0000	23.4000	-8.235%	476	-63.248%
2019-12-11	25.4900	26.0000	25.0000	25.5000	+2.000%	1,355	-66.275%
2019-12-10	25.0000	25.0000	24.0000	25.0000	-1.922%	313	-65.600%
2019-12-09	23.0000	26.0000	23.0000	25.4900	+10.826%	939	-66.261%
2019-12-06	23.2500	24.0000	23.0000	23.0000	-1.075%	115	-62.609%
2019-12-05	24.7000	24.7000	23.2500	23.2500	0.000%	469	-63.011%
2019-12-04	25.0000	25.0000	23.2500	23.2500	-5.102%	315	-63.011%
2019-12-03	24.0000	24.9000	23.5000	24.5000	+2.083%	299	-64.898%
2019-12-02	26.4000	26.4000	23.2500	24.0000	-7.692%	555	-64.167%
2019-11-29	24.9800	26.4000	23.0000	26.0000	+10.638%	503	-66.923%
2019-11-27	26.0000	26.8900	22.5000	23.5000	-6.000%	1,628	-63.404%
2019-11-26	26.5450	27.9900	24.0000	25.0000	-10.650%	1,632	-65.600%
2019-11-25	31.0000	35.0000	25.4000	27.9800	-6.733%	3,965	-69.264%
2019-11-22	27.0000	30.0000	24.0000	30.0000	+13.208%	2,415	-71.333%
2019-11-21	24.5000	44.0000	23.0000	26.5000	+15.217%	458	-67.547%
2019-11-20	23.1000	25.0000	23.0000	23.0000	-2.335%	470	-62.609%
2019-11-19	23.9900	23.9900	22.5000	23.5500	-1.834%	620	-63.482%
2019-11-18	24.9000	24.9000	22.0000	23.9900	-3.616%	1,085	-64.152%
2019-11-15	24.9000	24.9000	23.8500	24.8900	-0.400%	971	-65.448%
2019-11-14	24.5000	24.9900	23.4500	24.9900	+4.125%	908	-65.586%
2019-11-13	24.9000	24.9000	22.6000	24.0000	+0.840%	2,036	-64.167%
2019-11-12	24.5000	25.4000	22.6000	23.8000	+3.478%	8,470	-63.866%
2019-11-11	19.0000	24.0000	17.0000	23.0000	+35.294%	14,474	-62.609%
2019-11-08	18.0000	19.0000	17.0000	17.0000	-5.556%	232	-49.412%
2019-11-07	17.2500	18.0000	17.2500	18.0000	+2.857%	515	-52.222%
2019-11-06	19.0000	19.0000	17.5000	17.5000	-7.895%	430	-50.857%
2019-11-05	18.0000	20.0000	17.5000	19.0000	+5.556%	689	-54.737%
2019-11-04	20.9800	20.9800	18.0000	18.0000	-4.000%	366	-52.222%
2019-11-01	20.0000	20.0000	17.5000	18.7500	-1.316%	276	-54.133%
2019-10-31	19.0000	19.0000	18.0000	19.0000	0.000%	477	-54.737%
2019-10-30	20.0450	20.9900	19.0000	19.0000	0.000%	568	-54.737%
2019-10-29	20.0000	20.0000	18.2500	19.0000	+0.211%	1,624	-54.737%
2019-10-28	21.0000	21.0000	17.5000	18.9600	-0.211%	1,853	-54.641%
2019-10-25	21.0000	23.0000	19.0000	19.0000	+2.703%	2,433	-54.737%
2019-10-24	20.0000	20.0000	18.5000	18.5000	-7.500%	111	-53.514%
2019-10-23	20.0000	21.0000	18.0100	20.0000	0.000%	973	-57.000%
2019-10-22	18.0000	20.0000	18.0000	20.0000	+17.647%	616	-57.000%
2019-10-21	21.0000	21.0000	17.0000	17.0000	-6.593%	1,996	-49.412%
2019-10-18	18.1000	20.5000	18.1000	18.2000	+0.552%	195	-52.747%
2019-10-17	19.0000	20.4900	18.1000	18.1000	+0.556%	824	-52.486%
2019-10-16	18.0550	20.0000	18.0000	18.0000	0.000%	244	-52.222%
2019-10-15	18.2800	18.5000	18.0000	18.0000	-1.532%	600	-52.222%
2019-10-14	19.0000	19.1400	18.2800	18.2800	0.000%	390	-52.954%
2019-10-11	19.0000	19.0000	18.0100	18.2800	-1.189%	791	-52.954%
2019-10-10	20.0000	21.5000	18.5000	18.5000	-1.596%	6,085	-53.514%
2019-10-09	18.2500	18.8000	18.2000	18.8000	+1.622%	125	-54.255%
2019-10-08	20.0000	20.0000	18.5000	18.5000	-7.500%	302	-53.514%
2019-10-07	20.0000	20.0000	19.0000	20.0000	+2.564%	427	-57.000%
2019-10-04	22.0000	22.0000	18.2500	19.5000	-9.302%	2,820	-55.897%
2019-10-03	17.9600	24.0000	17.5050	21.5000	+13.817%	5,703	-60.000%
2019-10-02	18.0100	19.3700	17.8500	18.8900	+4.944%	588	-54.473%
2019-10-01	19.0000	19.0000	17.0000	18.0000	0.000%	807	-52.222%
2019-09-30	19.5000	20.0000	18.0000	18.0000	-7.692%	435	-52.222%
2019-09-27	18.7500	19.5000	18.7500	19.5000	+8.333%	490	-55.897%
2019-09-26	19.0000	19.0000	18.0000	18.0000	-5.263%	1,281	-52.222%
2019-09-25	18.5000	19.0000	17.8100	19.0000	+8.200%	225	-54.737%
2019-09-24	19.0000	19.0000	17.5600	17.5600	-7.579%	1,661	-51.025%
2019-09-23	18.0000	19.0000	17.0000	19.0000	+5.556%	402	-54.737%
2019-09-20	19.0000	19.3000	18.0000	18.0000	-2.703%	691	-52.222%
2019-09-19	19.0000	19.3000	18.0000	18.5000	+2.778%	1,455	-53.514%
2019-09-18	18.4900	19.0000	17.5000	18.0000	+2.857%	1,898	-52.222%
2019-09-17	18.0000	19.0000	17.5000	17.5000	-2.016%	3,570	-50.857%
2019-09-16	18.0000	20.0000	17.8600	17.8600	-2.070%	2,407	-51.848%
2019-09-13	21.4000	23.0000	16.0000	18.2375	-4.013%	1,773	-52.844%
2019-09-12	20.0000	20.0000	19.0000	19.0000	-5.000%	452	-54.737%
2019-09-11	20.0000	21.0000	18.0000	20.0000	+8.108%	2,571	-57.000%
2019-09-10	17.0000	21.0000	17.0000	18.5000	+8.824%	3,829	-53.514%
2019-09-09	16.5000	18.0000	16.5000	17.0000	+6.250%	2,391	-49.412%
2019-09-06	18.0000	18.0000	15.5000	16.0000	-5.882%	3,163	-46.250%
2019-09-05	20.0000	20.0000	17.0000	17.0000	-5.556%	2,383	-49.412%
2019-09-04	20.0000	20.0000	18.0000	18.0000	-10.000%	526	-52.222%
2019-09-03	20.0000	20.0000	18.0000	20.0000	+7.527%	388	-57.000%
2019-08-30	19.5000	20.0000	18.5000	18.6000	+0.541%	321	-53.763%
2019-08-29	21.0000	21.0000	18.5000	18.5000	-7.500%	206	-53.514%
2019-08-28	21.0000	21.0000	17.6700	20.0000	0.000%	203	-57.000%
2019-08-27	20.0000	21.0000	20.0000	20.0000	0.000%	313	-57.000%
2019-08-26	20.8500	21.0000	20.0000	20.0000	-6.977%	224	-57.000%
2019-08-23	21.0000	22.0000	21.0000	21.5000	+2.381%	5,312	-60.000%
2019-08-22	20.0000	21.0000	20.0000	21.0000	0.000%	987	-59.048%
2019-08-21	21.5000	22.0000	20.0000	21.0000	0.000%	374	-59.048%
2019-08-20	19.9000	21.0000	19.9000	21.0000	+5.000%	385	-59.048%
2019-08-19	25.0000	25.0000	17.4000	20.0000	-9.091%	576	-57.000%
2019-08-16	22.0000	22.0000	20.8250	22.0000	0.000%	150	-60.909%
2019-08-15	21.9900	22.0000	20.0000	22.0000	+3.578%	932	-60.909%
2019-08-14	21.2500	21.2500	20.0000	21.2400	+5.409%	451	-59.510%
2019-08-13	21.9900	22.0000	20.1500	20.1500	-12.391%	445	-57.320%
2019-08-09	23.0000	24.0000	23.0000	23.0000	-4.167%	748	-62.609%
2019-08-08	23.5000	24.0000	23.0000	24.0000	+4.348%	615	-64.167%
2019-08-07	25.0000	25.0000	22.5000	23.0000	-8.000%	689	-62.609%
2019-08-06	23.5100	25.0000	23.4600	25.0000	+8.601%	1,765	-65.600%
2019-08-05	24.0000	24.0000	23.0200	23.0200	-4.083%	1,561	-62.641%
2019-08-02	23.0000	26.5000	23.0000	24.0000	+4.348%	1,930	-64.167%
2019-08-01	25.0000	25.0000	22.0000	23.0000	0.000%	2,457	-62.609%
2019-07-31	25.0000	25.0000	23.0000	23.0000	-8.000%	2,464	-62.609%
2019-07-30	26.2700	31.0000	21.0000	25.0000	-10.714%	1,364	-65.600%
2019-07-29	28.5000	29.0000	28.0000	28.0000	-9.677%	65	-69.286%
2019-07-26	32.0000	32.0000	31.0000	31.0000	-3.125%	197	-72.258%
2019-07-25	32.0000	32.0000	32.0000	32.0000	-5.882%	1	-73.125%
2019-07-24	34.0000	34.0000	34.0000	34.0000	-5.556%	57	-74.706%
2019-07-23	35.0000	36.0000	34.5000	36.0000	+2.857%	1,623	-76.111%
2019-07-22	37.0000	39.0000	34.6000	35.0000	-5.405%	1,365	-75.429%
2019-07-17	36.0000	37.0000	34.0000	37.0000	+2.778%	118	-76.757%
2019-07-16	39.0000	39.0000	36.0000	36.0000	-7.692%	60	-76.111%
2019-07-12	39.0000	39.0000	39.0000	39.0000	0.000%	25	-77.949%
2019-07-11	39.0000	39.0000	38.0000	39.0000	+11.429%	243	-77.949%
2019-07-10	35.0000	35.0000	35.0000	35.0000	-5.405%	10	-75.429%
2019-07-05	39.0000	39.0000	37.0000	37.0000	-5.128%	88	-76.757%
2019-07-03	39.0000	39.0000	39.0000	39.0000	-2.500%	30	-77.949%
2019-07-02	40.0000	40.0000	40.0000	40.0000	+17.647%	25	-78.500%
2019-07-01	39.0000	40.0000	34.0000	34.0000	-27.660%	135	-74.706%
2019-06-28	47.0000	47.0000	47.0000	47.0000	+2.174%	1	-81.702%
2019-06-27	46.0000	46.0000	46.0000	46.0000	-1.075%	10	-81.304%
2019-06-24	46.5000	46.5000	46.5000	46.5000	+8.140%	0.9999999999999996	-81.505%
2019-06-21	54.0000	54.0000	42.0000	43.0000	-17.308%	121	-80.000%
2019-06-20	54.0000	54.0000	52.0000	52.0000	-1.887%	57	-83.462%
2019-06-18	48.0000	53.0000	48.0000	53.0000	+1.923%	62	-83.774%
2019-06-17	48.0000	52.0000	48.0000	52.0000	+8.333%	70	-83.462%
2019-06-14	45.0000	48.0000	45.0000	48.0000	+11.628%	100	-82.083%
2019-06-13	43.0000	43.0000	43.0000	43.0000	-4.444%	67	-80.000%
2019-06-11	45.2000	47.0000	45.0000	45.0000	-6.250%	127	-80.889%
2019-06-10	40.0000	48.0000	40.0000	48.0000	+20.000%	35	-82.083%
2019-06-07	42.0000	42.0000	40.0000	40.0000	-4.762%	62	-78.500%

.dark-mode .MVNnvb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVNnvb{ color: #333333; background-color: white; border: 2px solid #333333; }CTDHDCyclo Therapeutics Inc - Class Astock OTC

CTDHD
Cyclo Therapeutics Inc - Class A
stock OTC