GRC Limited (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.0520
-0.0030 (-5.45%)
At close: Aug 8, 2025, 5:00 PM SGT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -5.45% | 18,624,400 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 38,518,100 |
| Aug 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 5.77% | 58,381,300 |
| Aug 5, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | 20.93% | 122,684,700 |
| Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 2.38% | 29,260,700 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.44% | 3,736,600 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,142,200 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.65% | 3,536,500 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,086,700 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,456,600 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,940,200 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.38% | 4,435,700 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.44% | 9,681,700 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.38% | 8,758,100 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,424,100 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,459,500 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.33% | 5,345,100 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4.88% | 28,713,400 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.38% | 10,691,700 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,683,400 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7.69% | 49,417,300 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,928,800 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,887,100 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8.33% | 22,209,300 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,681,100 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.70% | 9,676,900 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 21,216,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 12,284,000 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,807,300 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 5,549,100 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 2,896,400 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,069,200 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,673,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.41% | 9,796,700 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 6,020,500 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 5,226,200 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,372,200 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 9,284,100 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,862,300 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,118,700 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.44% | 7,119,700 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.50% | 13,625,700 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,343,400 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,991,200 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,002,600 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 19,332,700 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,990,100 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,249,200 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 5,695,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,176,900 |