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 (%)
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%)
Aug 03, 2015 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
Jul 31, 2015 0.5200 0.5200 0.5200 0.5200 1,574 +0.01(+1.76%)
Jul 30, 2015 0.5110 0.5110 0.5110 0.5110 2,000 -0.01(-1.35%)
Jul 29, 2015 0.5000 0.5200 0.5000 0.5180 31,752 -0.00(-0.38%)
Jul 28, 2015 0.5000 0.5200 0.5000 0.5200 25,300 +0.01(+1.96%)
Jul 23, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 20, 2015 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
Jul 17, 2015 0.5000 0.5100 0.5000 0.5100 16,600 +0.01(+2.00%)
Jul 16, 2015 0.5000 0.5000 0.5000 0.5000 6,607 +0.00(+0.00%)
Jul 15, 2015 0.5000 0.5050 0.5000 0.5000 41,450 +0.00(+0.00%)
Jul 10, 2015 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 09, 2015 0.5200 0.5200 0.5200 0.5200 1,800 +0.02(+4.00%)
Jul 06, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 02, 2015 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 01, 2015 0.5000 0.5200 0.4501 0.5200 13,130 +0.02(+4.00%)
Jun 29, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 25, 2015 0.5100 0.5100 0.5100 0 -0.04(-7.26%)
Jun 24, 2015 0.5499 0.5499 0.5499 0.5499 1,000 +0.13(+30.93%)
Jun 23, 2015 0.5500 0.5500 0.4200 0.4200 31,600 +0.02(+5.00%)
Jun 22, 2015 0.5500 0.5500 0.4000 0.4000 17,866 -0.15(-27.27%)
Jun 19, 2015 0.5200 0.5500 0.5200 0.5500 4,500 +0.03(+5.79%)
Jun 18, 2015 0.5199 0.5199 0.5199 0.5199 1,232 -0.03(-5.47%)
Jun 17, 2015 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.79%)
Jun 16, 2015 0.4200 0.5199 0.4200 0.5199 1,500 +0.00(+0.00%)
Jun 15, 2015 0.5199 0.5199 0.5199 0.5199 1,900 +0.03(+6.10%)
Jun 11, 2015 0.4900 0.4900 0.4900 0 +0.09(+22.50%)
Jun 10, 2015 0.4000 0.4000 0.4000 0.4000 8,512 +0.01(+3.84%)
Jun 09, 2015 0.3853 0.3853 0.3852 0.3852 7,600 -0.13(-25.89%)
Jun 08, 2015 0.5100 0.5198 0.3852 0.5198 41,480 -0.00(-0.04%)
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.