Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ctd Holdings Inc (OP: CTDH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.7199 0.7199 0.7199 0 +0.12(+19.98%)
Oct 29, 2015 0.4900 0.6000 0.4900 0.6000 9,900 +0.14(+30.43%)
Oct 28, 2015 0.5900 0.5900 0.4600 0.4600 21,976 -0.13(-22.03%)
Oct 27, 2015 0.5900 0.5900 0.5900 0.5900 6,157 +0.01(+1.72%)
Oct 26, 2015 0.5900 0.6300 0.5800 0.5800 17,800 -0.01(-1.69%)
Oct 23, 2015 0.6000 0.6000 0.5900 0.5900 6,000 +0.00(+0.00%)
Oct 22, 2015 0.6020 0.6020 0.5900 0.5900 25,830 -0.09(-13.24%)
Oct 19, 2015 0.6800 0.6800 0.6800 0 -0.01(-1.43%)
Oct 16, 2015 0.6000 0.6899 0.6000 0.6899 3,000 +0.04(+6.15%)
Oct 15, 2015 0.6499 0.6499 0.6499 0.6499 205 -0.04(-5.81%)
Oct 14, 2015 0.5900 0.6900 0.5900 0.6900 10,500 -0.01(-1.41%)
Oct 13, 2015 0.6999 0.6999 0.6999 0.6999 1,000 +0.05(+7.68%)
Oct 07, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 06, 2015 0.6500 0.6700 0.6500 0.6500 10,500 -0.01(-1.52%)
Oct 05, 2015 0.6600 0.6600 0.6600 0.6600 1,500 -0.05(-7.03%)
Sep 29, 2015 0.7099 0.7099 0.7099 0 +0.09(+14.50%)
Sep 28, 2015 0.7249 0.7249 0.6200 0.6200 9,771 -0.12(-16.20%)
Sep 24, 2015 0.7399 0.7399 0.7399 0 -0.00(-0.01%)
Sep 23, 2015 0.7400 0.7400 0.7400 0.7400 266 -0.03(-3.88%)
Sep 22, 2015 0.7400 0.7699 0.6800 0.7699 56,500 -0.01(-1.29%)
Sep 21, 2015 0.7800 0.7800 0.7000 0.7800 4,510 +0.03(+4.00%)
Sep 18, 2015 0.6900 0.8000 0.6900 0.7500 78,642 +0.06(+8.70%)
Sep 17, 2015 0.6499 0.6900 0.6499 0.6900 9,200 +0.04(+6.15%)
Sep 16, 2015 0.6300 0.6500 0.6000 0.6500 39,576 +0.06(+10.17%)
Sep 15, 2015 0.5887 0.5990 0.5887 0.5900 22,838 +0.00(+0.19%)
Sep 11, 2015 0.5889 0.5889 0.5889 0 -0.01(-1.69%)
Sep 09, 2015 0.5990 0.5990 0.5990 0 +0.10(+19.80%)
Sep 08, 2015 0.5000 0.5000 0.5000 0.5000 1,200 +0.00(+0.00%)
Sep 04, 2015 0.5000 0.5000 0.5000 0 +0.03(+6.41%)
Sep 03, 2015 0.4400 0.4699 0.4400 0.4699 4,850 -0.00(-0.02%)
Sep 02, 2015 0.5000 0.5100 0.4700 0.4700 52,100 +0.05(+11.90%)
Sep 01, 2015 0.4200 0.4200 0.4200 0.4200 2,501 +0.01(+2.44%)
Aug 31, 2015 0.4100 0.4100 0.4000 0.4100 11,530 -0.04(-8.87%)
Aug 28, 2015 0.4500 0.4500 0.4499 0.4499 26,899 -0.00(-0.04%)
Aug 27, 2015 0.4500 0.4501 0.4500 0.4501 5,000 -0.02(-4.23%)
Aug 26, 2015 0.4700 0.4700 0.4700 0.4700 5,000 -0.04(-7.84%)
Aug 25, 2015 0.5100 0.5100 0.5100 0.5100 1,792 +0.00(+0.00%)
Aug 24, 2015 0.5350 0.5350 0.4700 0.5100 23,608 -0.09(-14.86%)
Aug 21, 2015 0.5700 0.5990 0.5700 0.5990 2,962 +0.06(+10.93%)
Aug 20, 2015 0.5200 0.5670 0.5200 0.5400 22,431 +0.00(+0.20%)
Aug 19, 2015 0.5389 0.5389 0.5389 0.5389 1,125 +0.07(+14.61%)
Aug 17, 2015 0.4702 0.4702 0.4702 0 -0.04(-7.80%)
Aug 14, 2015 0.5350 0.5350 0.5000 0.5100 1,900 -0.01(-1.92%)
Aug 12, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 10, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 07, 2015 0.5020 0.5200 0.4900 0.5200 10,920 +0.02(+3.59%)
Aug 06, 2015 0.5020 0.5020 0.5020 0.5020 4,000 +0.00(+0.40%)
Aug 05, 2015 0.5200 0.5200 0.4900 0.5000 18,888 +0.01(+1.01%)
Aug 04, 2015 0.5100 0.5100 0.4900 0.4950 26,076 -0.02(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.