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 (%)
Apr 30, 2014 0.6700 0.6700 0.6300 0.6600 5,247 -0.01(-1.49%)
Apr 29, 2014 0.6400 0.6700 0.6000 0.6700 35,436 +0.03(+4.69%)
Apr 28, 2014 0.6100 0.6500 0.6000 0.6400 129,864 +0.04(+6.67%)
Apr 25, 2014 0.7399 0.7399 0.5500 0.6000 145,947 +0.06(+11.11%)
Apr 24, 2014 0.5000 0.5401 0.5000 0.5400 39,287 +0.04(+8.00%)
Apr 23, 2014 0.5200 0.5200 0.4800 0.5000 31,784 -0.02(-3.85%)
Apr 22, 2014 0.5000 0.5300 0.4800 0.5200 77,462 +0.02(+4.00%)
Apr 21, 2014 0.5390 0.5390 0.4600 0.5000 17,930 +0.01(+1.01%)
Apr 17, 2014 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
Apr 16, 2014 0.4650 0.4650 0.4200 0.4500 25,500 -0.02(-3.23%)
Apr 15, 2014 0.4450 0.4700 0.4207 0.4650 14,833 -0.00(-1.04%)
Apr 14, 2014 0.4200 0.4700 0.4200 0.4699 83,891 +0.04(+9.28%)
Apr 11, 2014 0.4200 0.4750 0.4200 0.4300 0 +0.02(+4.88%)
Apr 10, 2014 0.3900 0.4300 0.3900 0.4100 51,835 +0.01(+2.50%)
Apr 09, 2014 0.3800 0.4300 0.3800 0.4000 75,690 +0.00(+0.00%)
Apr 08, 2014 0.3600 0.4000 0.3600 0.4000 40,080 +0.03(+8.11%)
Apr 07, 2014 0.3600 0.3700 0.3500 0.3700 19,000 +0.02(+4.23%)
Apr 04, 2014 0.3500 0.3700 0.3500 0.3550 0 -0.00(-1.36%)
Apr 03, 2014 0.3400 0.3600 0.3400 0.3599 21,813 -0.00(-0.03%)
Apr 01, 2014 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Mar 31, 2014 0.2890 0.3200 0.2890 0.3200 87,017 +0.02(+6.67%)
Mar 28, 2014 0.2900 0.3000 0.2900 0.3000 0 +0.00(+0.00%)
Mar 27, 2014 0.3499 0.3499 0.2800 0.3000 94,950 -0.05(-14.29%)
Mar 26, 2014 0.4100 0.4400 0.2000 0.3500 268,377 -0.05(-12.50%)
Mar 25, 2014 0.3500 0.4000 0.3500 0.4000 108,213 +0.02(+5.26%)
Mar 24, 2014 0.3700 0.3800 0.3100 0.3800 291,000 +0.01(+2.70%)
Mar 21, 2014 0.2800 0.4000 0.2800 0.3700 109,685 +0.10(+37.04%)
Mar 20, 2014 0.2748 0.2800 0.2510 0.2700 65,850 +0.02(+5.92%)
Mar 19, 2014 0.2400 0.2799 0.2400 0.2549 17,400 -0.01(-1.96%)
Mar 18, 2014 0.2450 0.2600 0.2450 0.2600 20,950 +0.00(+0.00%)
Mar 17, 2014 0.2597 0.2600 0.2597 0.2600 11,300 +0.00(+0.12%)
Mar 14, 2014 0.2500 0.2599 0.2400 0.2597 0 +0.01(+3.88%)
Mar 13, 2014 0.2500 0.2600 0.2400 0.2500 208,978 -0.01(-3.85%)
Mar 12, 2014 0.2100 0.2600 0.2100 0.2600 292,050 +0.05(+23.81%)
Mar 11, 2014 0.2150 0.2150 0.2100 0.2100 5,600 +0.00(+0.00%)
Mar 10, 2014 0.2050 0.2150 0.2050 0.2100 63,667 +0.00(+0.05%)
Mar 07, 2014 0.2200 0.2400 0.2001 0.2099 0 -0.01(-4.59%)
Mar 06, 2014 0.2500 0.2500 0.2015 0.2200 22,200 +0.02(+10.00%)
Mar 05, 2014 0.2000 0.2100 0.2000 0.2000 70,000 +0.00(+0.05%)
Mar 04, 2014 0.2200 0.2750 0.1999 0.1999 63,500 -0.02(-7.02%)
Mar 03, 2014 0.2000 0.2150 0.2000 0.2150 61,000 -0.01(-2.27%)
Feb 28, 2014 0.2000 0.2200 0.2000 0.2200 0 +0.02(+10.00%)
Feb 27, 2014 0.2200 0.2200 0.2000 0.2000 127,800 +0.00(+0.00%)
Feb 26, 2014 0.1801 0.2200 0.1500 0.2000 118,433 +0.00(+0.00%)
Feb 25, 2014 0.1800 0.2200 0.1800 0.2000 262,752 -0.02(-9.09%)
Feb 24, 2014 0.1900 0.2400 0.1600 0.2200 245,829 +0.06(+37.50%)
Feb 21, 2014 0.1699 0.1800 0.1500 0.1600 0 -0.03(-15.79%)
Feb 20, 2014 0.0900 0.1990 0.0900 0.1900 452,487 +0.07(+58.33%)
Feb 19, 2014 0.1100 0.1200 0.1100 0.1200 21,400 +0.00(+0.00%)
Feb 18, 2014 0.1000 0.1200 0.0900 0.1200 75,364 +0.02(+20.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0 +0.00(+1.11%)
Feb 11, 2014 0.0950 0.0989 0.0950 0.0989 2,000 +0.01(+9.89%)
Feb 10, 2014 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.22%)
Feb 07, 2014 0.0734 0.0898 0.0734 0.0898 0 -0.00(-0.22%)
Feb 06, 2014 0.0900 0.0900 0.0800 0.0900 69,100 +0.00(+0.00%)
Feb 05, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Jan 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 27, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 24, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 23, 2014 0.0800 0.0900 0.0800 0.0900 62,304 +0.01(+12.50%)
Jan 22, 2014 0.0700 0.0800 0.0700 0.0800 52,863 +0.00(+0.00%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 13, 2014 0.0700 0.0800 0.0700 0.0800 11,000 +0.00(+0.00%)
Jan 10, 2014 0.0800 0.0800 0.0800 0.0800 24,312 +0.01(+14.29%)
Jan 09, 2014 0.0899 0.0899 0.0681 0.0700 36,000 -0.02(-22.14%)
Jan 08, 2014 0.0680 0.0899 0.0680 0.0899 12,000 +0.00(+0.00%)
Jan 07, 2014 0.0899 0.0899 0.0899 0.0899 1,000 +0.00(+0.00%)
Jan 06, 2014 0.0899 0.0899 0.0760 0.0899 26,190 +0.00(+0.00%)
Dec 31, 2013 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Dec 30, 2013 0.0899 0.0899 0.0760 0.0899 10,611 +0.00(+0.33%)
Dec 27, 2013 0.0896 0.0896 0.0896 0.0896 7,500 +0.00(+0.00%)
Dec 26, 2013 0.0750 0.0896 0.0750 0.0896 2,100 +0.00(+0.00%)
Dec 24, 2013 0.0899 0.0899 0.0650 0.0896 3,300 -0.00(-0.33%)
Dec 23, 2013 0.0900 0.0900 0.0700 0.0899 123,987 -0.00(-0.11%)
Dec 19, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 18, 2013 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+21.21%)
Dec 16, 2013 0.0660 0.0660 0.0660 0 -0.02(-26.67%)
Dec 13, 2013 0.0745 0.1000 0.0700 0.0900 0 -0.01(-10.00%)
Dec 10, 2013 0.1000 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Dec 09, 2013 0.1000 0.1000 0.1000 0.1000 430 +0.00(+0.00%)
Dec 06, 2013 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 03, 2013 0.1000 0.1000 0.0820 0.1000 21,800 +0.00(+0.00%)
Dec 02, 2013 0.0820 0.1000 0.0820 0.1000 2,500 +0.00(+0.00%)
Nov 27, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 25, 2013 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 20, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 19, 2013 0.1200 0.1200 0.1200 0.1200 200 -0.01(-7.69%)
Nov 14, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 31, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 30, 2013 0.1050 0.1300 0.1050 0.1300 22,000 +0.00(+0.00%)
Oct 29, 2013 0.1100 0.1300 0.1000 0.1300 17,000 +0.00(+0.00%)
Oct 25, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 24, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Oct 21, 2013 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Oct 18, 2013 0.1000 0.1000 0.1000 0.1000 500 -0.02(-16.67%)
Oct 17, 2013 0.1170 0.1200 0.1170 0.1200 1,450 +0.00(+2.56%)
Oct 15, 2013 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Oct 14, 2013 0.1100 0.1170 0.1000 0.1170 31,842 -0.00(-2.50%)
Oct 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 09, 2013 0.1200 0.1200 0.0900 0.1200 137,463 +0.00(+0.00%)
Oct 08, 2013 0.1200 0.1200 0.1200 0.1200 6,500 -0.01(-7.69%)
Sep 27, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Sep 24, 2013 0.1280 0.1280 0.1030 0.1280 8,000 +0.00(+0.00%)
Sep 23, 2013 0.1200 0.1280 0.1050 0.1280 14,392 +0.01(+6.67%)
Sep 20, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 19, 2013 0.1100 0.1300 0.1100 0.1200 53,500 -0.01(-7.69%)
Sep 18, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Sep 17, 2013 0.1250 0.1250 0.1250 0.1250 15,900 +0.00(+0.00%)
Sep 16, 2013 0.1200 0.1250 0.1200 0.1250 8,800 +0.01(+4.17%)
Sep 12, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 09, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 06, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 05, 2013 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Sep 03, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2013 0.1300 0.1300 0.1118 0.1300 6,500 +0.00(+0.00%)
Aug 26, 2013 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Aug 22, 2013 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Aug 21, 2013 0.1400 0.1400 0.1400 0.1400 6,785 +0.00(+0.00%)
Aug 15, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Aug 14, 2013 0.0980 0.1350 0.0900 0.1250 335,618 +0.03(+27.55%)
Aug 12, 2013 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Aug 06, 2013 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 01, 2013 0.0990 0.0990 0.0990 0 +0.00(+1.02%)
Jul 29, 2013 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Jul 18, 2013 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Jul 16, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.1000 0.0700 0.1000 8,371 +0.01(+11.11%)
Jul 12, 2013 0.0800 0.0900 0.0710 0.0900 45,700 -0.01(-10.00%)
Jul 10, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 09, 2013 0.0900 0.0900 0.0900 0.0900 855 +0.01(+12.50%)
Jul 08, 2013 0.0720 0.0800 0.0720 0.0800 79,911 -0.01(-11.11%)
Jul 01, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 28, 2013 0.0800 0.0800 0.0750 0.0800 31,000 -0.01(-11.11%)
Jun 27, 2013 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Jun 26, 2013 0.0750 0.0800 0.0750 0.0800 21,652 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-10.11%)
Jun 04, 2013 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
May 31, 2013 0.0890 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
May 30, 2013 0.0890 0.0890 0.0800 0.0800 17,500 -0.01(-10.11%)
May 28, 2013 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
May 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2013 0.0800 0.0900 0.0800 0.0900 4,500 +0.00(+0.00%)
May 20, 2013 0.0802 0.0900 0.0802 0.0900 18,700 +0.00(+0.00%)
May 16, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2013 0.0820 0.0900 0.0810 0.0900 11,400 +0.01(+9.76%)
May 07, 2013 0.0820 0.0820 0.0820 0 -0.02(-18.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.0890 0.1000 0.0800 0.1000 38,500 +0.01(+12.36%)
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.