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 28, 2015 0.5899 0.5899 0.5899 0 -0.01(-1.68%)
Apr 23, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 22, 2015 0.6000 0.6000 0.6000 0.6000 600 +0.00(+0.00%)
Apr 21, 2015 0.4020 0.6000 0.4020 0.6000 1,895 -0.07(-10.45%)
Apr 17, 2015 0.6700 0.6700 0.6700 0 +0.15(+28.85%)
Apr 16, 2015 0.5200 0.5200 0.5200 0.5200 15,334 +0.00(+0.00%)
Apr 15, 2015 0.5650 0.5650 0.5200 0.5200 23,432 -0.04(-7.96%)
Apr 14, 2015 0.5600 0.5650 0.5600 0.5650 4,900 +0.01(+2.73%)
Apr 13, 2015 0.5302 0.5500 0.5302 0.5500 11,300 -0.09(-14.06%)
Apr 10, 2015 0.6000 0.6400 0.6000 0.6400 2,547 +0.09(+16.36%)
Apr 09, 2015 0.5200 0.5800 0.5200 0.5500 9,000 +0.00(+0.00%)
Apr 08, 2015 0.4500 0.5500 0.4500 0.5500 15,488 +0.10(+22.22%)
Apr 07, 2015 0.4899 0.4899 0.4500 0.4500 7,789 -0.07(-13.44%)
Apr 06, 2015 0.6725 0.6725 0.4000 0.5199 20,646 -0.03(-5.46%)
Apr 02, 2015 0.5499 0.5499 0.5499 0 -0.00(-0.02%)
Apr 01, 2015 0.5500 0.5500 0.5500 0.5500 15,936 +0.00(+0.00%)
Mar 31, 2015 0.5401 0.5500 0.5400 0.5500 10,726 -0.05(-8.32%)
Mar 30, 2015 0.5999 0.5999 0.5999 0.5999 3,300 -0.01(-0.83%)
Mar 27, 2015 0.6049 0.6049 0.6049 0.6049 1,100 +0.06(+12.02%)
Mar 26, 2015 0.5503 0.5503 0.5400 0.5400 6,900 -0.07(-11.48%)
Mar 24, 2015 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Mar 23, 2015 0.5900 0.5900 0.5900 0.5900 3,400 -0.01(-1.67%)
Mar 20, 2015 0.6000 0.6000 0.6000 0.6000 3,000 -0.01(-1.64%)
Mar 17, 2015 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Mar 16, 2015 0.6200 0.6200 0.6200 0.6200 1,500 -0.02(-3.13%)
Mar 13, 2015 0.6500 0.6500 0.6400 0.6400 2,350 -0.02(-3.03%)
Mar 12, 2015 0.6000 0.6600 0.6000 0.6600 11,107 +0.06(+10.00%)
Mar 11, 2015 0.5900 0.6000 0.5900 0.6000 11,000 +0.07(+13.21%)
Mar 09, 2015 0.5300 0.5300 0.5300 0 +0.01(+1.94%)
Mar 05, 2015 0.5199 0.5199 0.5199 0 -0.03(-5.46%)
Mar 02, 2015 0.5499 0.5499 0.5499 0 +0.02(+3.75%)
Feb 27, 2015 0.5300 0.5300 0.5300 0.5300 3,000 -0.02(-3.60%)
Feb 26, 2015 0.5498 0.5498 0.5498 0.5498 4,595 +0.03(+5.75%)
Feb 25, 2015 0.5199 0.5199 0.5199 0.5199 5,000 -0.03(-5.44%)
Feb 24, 2015 0.5200 0.5498 0.5100 0.5498 4,513 +0.03(+5.73%)
Feb 23, 2015 0.5100 0.5498 0.5100 0.5200 3,578 +0.00(+0.00%)
Feb 20, 2015 0.5200 0.5200 0.5200 0.5200 1,000 -0.00(-0.02%)
Feb 19, 2015 0.5302 0.5899 0.5201 0.5201 19,671 -0.08(-13.30%)
Feb 18, 2015 0.5501 0.5999 0.5400 0.5999 7,899 -0.05(-7.71%)
Feb 17, 2015 0.5603 0.6500 0.5301 0.6500 38,573 +0.05(+8.33%)
Feb 13, 2015 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 12, 2015 0.6200 0.6200 0.6200 0.6200 3,300 -0.08(-11.43%)
Feb 11, 2015 0.6987 0.7000 0.6987 0.7000 17,100 +0.00(+0.16%)
Feb 10, 2015 0.6200 0.6989 0.5500 0.6989 8,660 +0.08(+12.73%)
Feb 09, 2015 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Feb 06, 2015 0.6200 0.6200 0.6200 0.6200 3,000 -0.09(-12.65%)
Feb 05, 2015 0.6002 0.7098 0.6002 0.7098 8,500 +0.01(+1.40%)
Feb 04, 2015 0.7000 0.7000 0.7000 0.7000 8,702 +0.00(+0.00%)
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.