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 (%)
Dec 08, 2020 0.0860 0.0860 0.0860 0 +0.02(+36.51%)
Dec 07, 2020 0.0650 0.0650 0.0550 0.0630 406,421 +0.00(+0.00%)
Dec 04, 2020 0.0730 0.0800 0.0600 0.0630 452,900 -0.01(-16.00%)
Dec 03, 2020 0.0610 0.0800 0.0590 0.0750 451,775 +0.00(+1.90%)
Dec 02, 2020 0.0850 0.0850 0.0585 0.0736 2,022,770 -0.01(-13.41%)
Dec 01, 2020 0.0800 0.1050 0.0800 0.0850 924,696 +0.01(+6.25%)
Nov 30, 2020 0.0725 0.0950 0.0661 0.0800 383,120 +0.01(+6.67%)
Nov 27, 2020 0.0701 0.0750 0.0651 0.0750 270,900 +0.01(+15.38%)
Nov 25, 2020 0.0795 0.0825 0.0600 0.0650 659,000 -0.01(-14.47%)
Nov 24, 2020 0.0800 0.0875 0.0720 0.0760 224,200 -0.01(-7.32%)
Nov 23, 2020 0.0699 0.0840 0.0650 0.0820 307,408 +0.02(+36.67%)
Nov 20, 2020 0.0499 0.0690 0.0499 0.0600 1,480,100 +0.01(+33.33%)
Nov 19, 2020 0.0800 0.0840 0.0340 0.0450 4,646,672 -0.04(-43.75%)
Nov 18, 2020 0.1090 0.1090 0.0720 0.0800 727,821 -0.03(-26.61%)
Nov 17, 2020 0.1109 0.1145 0.1000 0.1090 364,933 -0.00(-1.71%)
Nov 16, 2020 0.1100 0.1139 0.1060 0.1109 86,180 +0.00(+0.82%)
Nov 13, 2020 0.1119 0.1119 0.1050 0.1100 51,900 -0.00(-1.70%)
Nov 12, 2020 0.1050 0.1120 0.1050 0.1119 36,450 +0.01(+6.57%)
Nov 11, 2020 0.1140 0.1140 0.1050 0.1050 63,500 -0.00(-3.67%)
Nov 10, 2020 0.1200 0.1390 0.1010 0.1090 301,745 -0.01(-7.63%)
Nov 09, 2020 0.1310 0.1400 0.1180 0.1180 167,839 -0.01(-7.81%)
Nov 06, 2020 0.1200 0.1280 0.1200 0.1280 24,400 +0.01(+6.22%)
Nov 05, 2020 0.1125 0.1210 0.1125 0.1205 32,803 +0.01(+5.06%)
Nov 04, 2020 0.1205 0.1500 0.1104 0.1147 61,189 -0.02(-16.58%)
Nov 03, 2020 0.1549 0.1549 0.1350 0.1375 67,047 -0.01(-3.85%)
Nov 02, 2020 0.1570 0.1570 0.1400 0.1430 109,993 +0.00(+0.00%)
Oct 30, 2020 0.1590 0.1590 0.1425 0.1430 176,600 -0.01(-8.92%)
Oct 29, 2020 0.1450 0.1590 0.1350 0.1570 258,585 +0.01(+8.28%)
Oct 28, 2020 0.1200 0.1450 0.1185 0.1450 295,792 +0.02(+20.83%)
Oct 27, 2020 0.1030 0.1200 0.1010 0.1200 2,151,509 +0.02(+16.50%)
Oct 26, 2020 0.1100 0.1100 0.1010 0.1030 86,044 -0.01(-6.36%)
Oct 23, 2020 0.1108 0.1140 0.1080 0.1100 66,400 -0.00(-3.51%)
Oct 22, 2020 0.1190 0.1190 0.1080 0.1140 69,055 -0.00(-0.87%)
Oct 21, 2020 0.1110 0.1355 0.1010 0.1150 344,309 +0.00(+3.51%)
Oct 20, 2020 0.1100 0.1150 0.1100 0.1111 39,400 -0.00(-3.39%)
Oct 19, 2020 0.1200 0.1200 0.1125 0.1150 57,429 -0.00(-0.86%)
Oct 16, 2020 0.1200 0.1200 0.1160 0.1160 21,500 -0.00(-3.33%)
Oct 15, 2020 0.1210 0.1290 0.1200 0.1200 111,981 -0.00(-1.64%)
Oct 14, 2020 0.1270 0.1270 0.1220 0.1220 74,523 -0.00(-2.40%)
Oct 13, 2020 0.1260 0.1260 0.1230 0.1250 23,897 +0.00(+0.00%)
Oct 12, 2020 0.1315 0.1360 0.1230 0.1250 127,259 -0.01(-6.72%)
Oct 09, 2020 0.1300 0.1340 0.1300 0.1340 18,200 +0.00(+3.08%)
Oct 08, 2020 0.1330 0.1400 0.1300 0.1300 36,702 -0.01(-3.70%)
Oct 07, 2020 0.1330 0.1400 0.1330 0.1350 5,458 +0.00(+0.00%)
Oct 06, 2020 0.1400 0.1400 0.1338 0.1350 37,675 +0.00(+2.97%)
Oct 05, 2020 0.1310 0.1400 0.1310 0.1311 60,434 -0.01(-4.38%)
Oct 02, 2020 0.1301 0.1399 0.1300 0.1371 104,400 -0.00(-2.00%)
Oct 01, 2020 0.1301 0.1600 0.1301 0.1399 51,540 -0.00(-0.07%)
Sep 30, 2020 0.1500 0.1500 0.1280 0.1400 51,768 +0.01(+4.87%)
Sep 29, 2020 0.1583 0.1600 0.1300 0.1335 69,410 +0.00(+2.69%)
Sep 28, 2020 0.1299 0.1400 0.1220 0.1300 97,147 +0.00(+0.08%)
Sep 25, 2020 0.1255 0.1299 0.1210 0.1299 74,700 -0.00(-0.08%)
Sep 24, 2020 0.1400 0.1400 0.1210 0.1300 141,423 -0.01(-7.14%)
Sep 23, 2020 0.1455 0.1500 0.1350 0.1400 130,610 -0.01(-3.71%)
Sep 22, 2020 0.1500 0.1569 0.1450 0.1454 79,105 -0.00(-3.07%)
Sep 21, 2020 0.1535 0.1550 0.1425 0.1500 202,428 -0.00(-1.19%)
Sep 18, 2020 0.1510 0.1534 0.1501 0.1518 93,500 +0.00(+0.46%)
Sep 17, 2020 0.1600 0.1623 0.1511 0.1511 90,393 -0.01(-5.56%)
Sep 16, 2020 0.1790 0.1790 0.1560 0.1600 218,893 -0.01(-3.03%)
Sep 15, 2020 0.1680 0.1748 0.1600 0.1650 222,079 -0.00(-0.06%)
Sep 14, 2020 0.1800 0.1900 0.1610 0.1651 508,708 -0.00(-2.88%)
Sep 11, 2020 0.1700 0.1800 0.1670 0.1700 339,100 -0.00(-1.45%)
Sep 10, 2020 0.1700 0.1791 0.1670 0.1725 554,304 +0.00(+1.47%)
Sep 09, 2020 0.1880 0.1880 0.1660 0.1700 1,253,166 +0.01(+6.25%)
Sep 08, 2020 0.1700 0.1780 0.1410 0.1600 2,892,796 -0.00(-0.62%)
Sep 04, 2020 0.1700 0.1740 0.1410 0.1610 243,700 +0.00(+0.63%)
Sep 03, 2020 0.1680 0.1680 0.1410 0.1600 245,073 -0.00(-0.62%)
Sep 02, 2020 0.1510 0.1640 0.1510 0.1610 140,866 -0.00(-2.42%)
Sep 01, 2020 0.1120 0.2100 0.1120 0.1650 858,577 +0.05(+37.50%)
Aug 31, 2020 0.1100 0.1290 0.1060 0.1200 307,069 +0.01(+9.09%)
Aug 28, 2020 0.1300 0.1300 0.1050 0.1100 187,100 -0.00(-3.51%)
Aug 27, 2020 0.1200 0.1300 0.1100 0.1140 172,933 -0.01(-5.00%)
Aug 26, 2020 0.1200 0.1200 0.1199 0.1200 8,134 +0.00(+1.69%)
Aug 25, 2020 0.1270 0.1270 0.1156 0.1180 83,260 -0.01(-8.53%)
Aug 24, 2020 0.1175 0.1290 0.1160 0.1290 165,204 +0.01(+8.40%)
Aug 21, 2020 0.1100 0.1190 0.1100 0.1190 19,400 -0.00(-0.83%)
Aug 20, 2020 0.1230 0.1250 0.1200 0.1200 123,213 -0.00(-2.83%)
Aug 19, 2020 0.1200 0.1349 0.1198 0.1235 116,244 +0.00(+2.92%)
Aug 18, 2020 0.1300 0.1300 0.1200 0.1200 39,200 -0.01(-4.00%)
Aug 17, 2020 0.1180 0.1280 0.1180 0.1250 60,568 +0.01(+6.84%)
Aug 14, 2020 0.1268 0.1349 0.1160 0.1170 26,300 -0.00(-2.50%)
Aug 13, 2020 0.1250 0.1350 0.1150 0.1200 54,562 -0.02(-11.11%)
Aug 12, 2020 0.1210 0.1350 0.1210 0.1350 29,590 +0.00(+0.00%)
Aug 11, 2020 0.1300 0.1350 0.1050 0.1350 213,620 +0.01(+3.85%)
Aug 10, 2020 0.1385 0.1464 0.1300 0.1300 102,500 -0.01(-3.70%)
Aug 07, 2020 0.1400 0.1400 0.1350 0.1350 24,600 -0.01(-3.57%)
Aug 06, 2020 0.1400 0.1400 0.1350 0.1400 24,375 +0.00(+0.00%)
Aug 05, 2020 0.1400 0.1450 0.1350 0.1400 76,500 +0.00(+0.00%)
Aug 04, 2020 0.1150 0.1400 0.1150 0.1400 133,500 +0.02(+12.00%)
Aug 03, 2020 0.1330 0.1360 0.1000 0.1250 486,965 -0.01(-6.02%)
Jul 31, 2020 0.1300 0.1330 0.1300 0.1330 4,200 +0.00(+0.00%)
Jul 30, 2020 0.1315 0.1360 0.1250 0.1330 39,200 -0.00(-2.21%)
Jul 29, 2020 0.1320 0.1360 0.1280 0.1360 63,250 +0.00(+0.00%)
Jul 28, 2020 0.1300 0.1360 0.1275 0.1360 78,448 +0.00(+0.74%)
Jul 27, 2020 0.1300 0.1420 0.1300 0.1350 20,700 -0.01(-4.86%)
Jul 24, 2020 0.1380 0.1420 0.1300 0.1419 61,200 +0.00(+1.36%)
Jul 23, 2020 0.1380 0.1525 0.1380 0.1400 246,337 +0.00(+1.45%)
Jul 22, 2020 0.1300 0.1549 0.1300 0.1380 233,222 +0.00(+0.51%)
Jul 21, 2020 0.1325 0.1500 0.1320 0.1373 201,059 -0.00(-1.08%)
Jul 20, 2020 0.1400 0.1450 0.1325 0.1388 58,266 -0.00(-0.86%)
Jul 17, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.07%)
Jul 16, 2020 0.1398 0.1450 0.1300 0.1399 197,483 +0.01(+7.62%)
Jul 15, 2020 0.1270 0.1300 0.1270 0.1300 38,705 +0.01(+4.42%)
Jul 14, 2020 0.1450 0.1450 0.1245 0.1245 120,015 -0.03(-17.00%)
Jul 13, 2020 0.1350 0.1500 0.1350 0.1500 40,129 +0.01(+9.89%)
Jul 10, 2020 0.1500 0.1500 0.1350 0.1365 27,000 -0.01(-9.00%)
Jul 09, 2020 0.1350 0.1500 0.1350 0.1500 19,115 +0.00(+0.00%)
Jul 08, 2020 0.1350 0.1600 0.1350 0.1500 21,682 +0.02(+11.86%)
Jul 07, 2020 0.1325 0.1649 0.1325 0.1341 35,992 -0.03(-16.19%)
Jul 06, 2020 0.1400 0.1680 0.1300 0.1600 95,613 -0.01(-4.76%)
Jul 02, 2020 0.1400 0.1700 0.1400 0.1680 29,900 +0.03(+20.00%)
Jul 01, 2020 0.1599 0.1650 0.1360 0.1400 59,576 -0.01(-6.98%)
Jun 30, 2020 0.1599 0.1599 0.1475 0.1505 5,041 -0.00(-2.21%)
Jun 29, 2020 0.1500 0.1600 0.1448 0.1539 23,403 +0.00(+0.26%)
Jun 26, 2020 0.1600 0.1600 0.1535 0.1535 2,800 -0.01(-4.06%)
Jun 25, 2020 0.1650 0.1700 0.1600 0.1600 24,038 +0.00(+0.00%)
Jun 24, 2020 0.1550 0.1700 0.1500 0.1600 34,467 +0.00(+0.00%)
Jun 23, 2020 0.1575 0.1600 0.1448 0.1600 29,069 +0.00(+0.00%)
Jun 22, 2020 0.1650 0.1695 0.1359 0.1600 152,049 -0.01(-5.77%)
Jun 19, 2020 0.1698 0.1698 0.1698 0.1698 21,800 +0.00(+0.00%)
Jun 18, 2020 0.1699 0.1699 0.1520 0.1698 34,950 -0.00(-0.12%)
Jun 17, 2020 0.1700 0.1700 0.1580 0.1700 88,880 +0.02(+9.68%)
Jun 16, 2020 0.1688 0.1700 0.1550 0.1550 44,740 -0.01(-7.74%)
Jun 15, 2020 0.1595 0.1700 0.1510 0.1680 15,949 -0.00(-0.59%)
Jun 12, 2020 0.1510 0.1700 0.1510 0.1690 44,800 +0.01(+9.03%)
Jun 11, 2020 0.1625 0.1700 0.1529 0.1550 60,900 -0.01(-5.95%)
Jun 10, 2020 0.1690 0.1700 0.1500 0.1648 86,147 +0.01(+3.58%)
Jun 09, 2020 0.1500 0.1700 0.1410 0.1591 208,003 -0.00(-0.62%)
Jun 08, 2020 0.1800 0.1800 0.1551 0.1601 83,196 +0.00(+0.06%)
Jun 05, 2020 0.1750 0.1900 0.1551 0.1600 401,900 -0.02(-11.06%)
Jun 04, 2020 0.1650 0.1800 0.1650 0.1799 93,693 +0.01(+5.82%)
Jun 03, 2020 0.1800 0.1800 0.1675 0.1700 132,996 -0.01(-4.23%)
Jun 02, 2020 0.1800 0.1800 0.1750 0.1775 60,425 -0.00(-1.39%)
Jun 01, 2020 0.1775 0.1909 0.1750 0.1800 146,931 +0.00(+0.00%)
May 29, 2020 0.2090 0.2300 0.1775 0.1800 785,300 -0.01(-5.26%)
May 28, 2020 0.1850 0.2350 0.1800 0.1900 1,432,953 +0.01(+5.56%)
May 27, 2020 0.1675 0.2299 0.1525 0.1800 3,193,680 +0.01(+9.09%)
May 26, 2020 0.1605 0.1680 0.1520 0.1650 83,500 +0.00(+0.00%)
May 22, 2020 0.1755 0.1890 0.1500 0.1650 221,000 -0.01(-5.71%)
May 21, 2020 0.1670 0.1800 0.1600 0.1750 242,851 +0.01(+9.37%)
May 20, 2020 0.1700 0.2000 0.1600 0.1600 416,192 -0.02(-12.09%)
May 19, 2020 0.1700 0.1820 0.1600 0.1820 130,991 +0.01(+7.06%)
May 18, 2020 0.1900 0.1900 0.1675 0.1700 118,827 +0.00(+0.00%)
May 15, 2020 0.1725 0.1800 0.1688 0.1700 460,800 -0.00(-0.58%)
May 14, 2020 0.1800 0.1818 0.1700 0.1710 271,538 -0.01(-3.66%)
May 13, 2020 0.1820 0.1820 0.1710 0.1775 147,973 +0.01(+3.80%)
May 12, 2020 0.1710 0.1890 0.1710 0.1710 107,203 +0.00(+0.00%)
May 11, 2020 0.1890 0.1900 0.1710 0.1710 17,172 -0.01(-7.82%)
May 08, 2020 0.1913 0.1913 0.1842 0.1855 64,500 -0.01(-4.82%)
May 07, 2020 0.1750 0.2100 0.1710 0.1949 261,413 +0.01(+7.98%)
May 06, 2020 0.1990 0.1990 0.1700 0.1805 95,905 -0.02(-9.30%)
May 05, 2020 0.2000 0.2100 0.1800 0.1990 120,356 +0.01(+4.74%)
May 04, 2020 0.2200 0.2500 0.1800 0.1900 661,116 -0.00(-0.26%)
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.