Cyclo Therapeutics, Inc Recent Share Price (USX:CTDH)

USX:CTDH - Cyclo Therapeutics, Inc Cyclo Therapeutics, Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jul 2019	USD	0.285	0.29	0.28	0.28	28	-0.03 (-9.68%)	6,522
26 Jul 2019	USD	0.32	0.32	0.31	0.31	31	-0.01 (-3.13%)	19,700
25 Jul 2019	USD	0.32	0.32	0.32	0.32	32	-0.02 (-5.88%)	146
24 Jul 2019	USD	0.34	0.34	0.34	0.34	34	-0.02 (-5.56%)	5,680
23 Jul 2019	USD	0.35	0.36	0.345	0.36	36	+0.01 (+2.86%)	162,295
22 Jul 2019	USD	0.37	0.39	0.346	0.35	35	-0.02 (-5.41%)	136,480
19 Jul 2019	USD	0.37	0.37	0.37	0.37	37	0.0 (0.0%)	0
18 Jul 2019	USD	0.37	0.37	0.37	0.37	37	0.0 (0.0%)	0
17 Jul 2019	USD	0.36	0.37	0.34	0.37	37	+0.01 (+2.78%)	11,789
16 Jul 2019	USD	0.39	0.39	0.36	0.36	36	-0.03 (-7.69%)	6,000
15 Jul 2019	USD	0.39	0.39	0.39	0.39	39	0.0 (0.0%)	0
12 Jul 2019	USD	0.39	0.39	0.39	0.39	39	0.0 (0.0%)	2,500
11 Jul 2019	USD	0.39	0.39	0.38	0.39	39	+0.04 (+11.43%)	24,252
10 Jul 2019	USD	0.35	0.35	0.35	0.35	35	-0.02 (-5.41%)	1,000
9 Jul 2019	USD	0.37	0.37	0.37	0.37	37	0.0 (0.0%)	0
8 Jul 2019	USD	0.37	0.37	0.37	0.37	37	0.0 (0.0%)	0
5 Jul 2019	USD	0.39	0.39	0.37	0.37	37	-0.02 (-5.13%)	8,820
4 Jul 2019	USD	0.39	0.39	0.39	0.39	39	0.0 (0.0%)	0
3 Jul 2019	USD	0.39	0.39	0.39	0.39	39	-0.01 (-2.50%)	3,000
2 Jul 2019	USD	0.4	0.4	0.4	0.4	40	+0.06 (+17.65%)	2,450
1 Jul 2019	USD	0.39	0.4	0.34	0.34	34	-0.13 (-27.66%)	13,500
28 Jun 2019	USD	0.47	0.47	0.47	0.47	47	+0.01 (+2.17%)	128
27 Jun 2019	USD	0.46	0.46	0.46	0.46	46	-0.005 (-1.08%)	1,007
26 Jun 2019	USD	0.465	0.465	0.465	0.465	46.5	0.0 (0.0%)	0
25 Jun 2019	USD	0.465	0.465	0.465	0.465	46.5	0.0 (0.0%)	0
24 Jun 2019	USD	0.465	0.465	0.465	0.465	46.5	+0.035 (+8.14%)	100
21 Jun 2019	USD	0.54	0.54	0.42	0.43	43	-0.09 (-17.31%)	12,107
20 Jun 2019	USD	0.54	0.54	0.52	0.52	52	-0.01 (-1.89%)	5,700
19 Jun 2019	USD	0.53	0.53	0.53	0.53	53	0.0 (0.0%)	0
18 Jun 2019	USD	0.48	0.53	0.48	0.53	53	+0.01 (+1.92%)	6,200

Unicorn Response |