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, 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%)
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.