Altamira Therapeutics Ltd. (CYTOF)
OTCMKTS
· Delayed Price · Currency is USD
0.130
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST
Altamira Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.34% | 1,360 |
| Feb 20, 2025 | 0.10 | 0.18 | 0.10 | 0.13 | 0.13 | -6.75% | 67,754 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.07% | 813 |
| Feb 18, 2025 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 40.00% | 11,801 |
| Feb 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.64% | 7,882 |
| Feb 13, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -26.67% | 26,275 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.74% | 148 |
| Feb 11, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | 12.43% | 1,764 |
| Feb 10, 2025 | 0.11 | 0.19 | 0.11 | 0.12 | 0.12 | 18.25% | 108,753 |
| Feb 7, 2025 | 0.11 | 0.16 | 0.10 | 0.10 | 0.10 | -9.09% | 63,033 |
| Feb 6, 2025 | 0.11 | 0.17 | 0.11 | 0.11 | 0.11 | - | 5,388 |
| Feb 5, 2025 | 0.14 | 0.17 | 0.11 | 0.11 | 0.11 | -23.72% | 20,254 |
| Feb 4, 2025 | 0.12 | 0.18 | 0.11 | 0.14 | 0.14 | 34.14% | 36,084 |
| Feb 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.27% | 93,717 |
| Jan 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 14,750 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.25% | 22,697 |
| Jan 29, 2025 | 0.13 | 0.15 | 0.11 | 0.12 | 0.12 | -17.10% | 26,781 |
| Jan 28, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -21.81% | 461 |
| Jan 27, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 50.54% | 764 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -23.58% | 4,876 |
| Jan 23, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 14.96% | 7,480 |
| Jan 22, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -17.65% | 48,364 |
| Jan 21, 2025 | 0.15 | 0.17 | 0.11 | 0.17 | 0.17 | 28.79% | 66,841 |
| Jan 17, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 20.00% | 5,068 |
| Jan 16, 2025 | 0.10 | 0.15 | 0.10 | 0.11 | 0.11 | - | 22,717 |
| Jan 15, 2025 | 0.12 | 0.16 | 0.10 | 0.11 | 0.11 | -15.38% | 74,486 |
| Jan 14, 2025 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | -27.78% | 4,422 |
| Jan 13, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 6.51% | 13,423 |
| Jan 10, 2025 | 0.18 | 0.19 | 0.12 | 0.17 | 0.17 | 5.23% | 33,124 |
| Jan 8, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.78% | 2,286 |
| Jan 7, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | 1.24% | 15,379 |
| Jan 6, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | -11.10% | 12,991 |
| Jan 3, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 63.93% | 69,215 |
| Jan 2, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 10.41% | 48,545 |
| Dec 31, 2024 | 0.07 | 0.12 | 0.07 | 0.11 | 0.11 | 57.86% | 110,026 |
| Dec 30, 2024 | 0.10 | 0.11 | 0.07 | 0.07 | 0.07 | -12.50% | 106,239 |
| Dec 27, 2024 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | - | 35,067 |
| Dec 26, 2024 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -2.56% | 95,740 |
| Dec 24, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.41% | 68,895 |
| Dec 23, 2024 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -19.93% | 259,989 |
| Dec 20, 2024 | 0.14 | 0.20 | 0.10 | 0.12 | 0.12 | -60.07% | 745,082 |