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 (%)
Oct 31, 2014 0.7100 0.7390 0.7000 0.7390 5,997 +0.03(+4.08%)
Oct 30, 2014 0.6800 0.7248 0.6800 0.7100 18,500 -0.02(-2.73%)
Oct 29, 2014 0.7299 0.7299 0.7299 0.7299 1,500 +0.08(+12.29%)
Oct 28, 2014 0.6500 0.6500 0.6500 0.6500 3,765 -0.02(-2.99%)
Oct 27, 2014 0.6700 0.7400 0.6200 0.6700 36,105 -0.00(-0.01%)
Oct 24, 2014 0.7399 0.7399 0.6701 0.6701 350 -0.07(-9.43%)
Oct 23, 2014 0.7399 0.7399 0.7399 0.7399 1,000 +0.04(+5.70%)
Oct 22, 2014 0.6895 0.7100 0.6201 0.7000 54,234 +0.01(+0.73%)
Oct 21, 2014 0.6850 0.6949 0.6102 0.6949 24,316 +0.01(+1.45%)
Oct 20, 2014 0.6000 0.6850 0.5999 0.6850 7,215 +0.09(+14.17%)
Oct 17, 2014 0.6500 0.6500 0.5522 0.6000 24,146 -0.05(-7.69%)
Oct 16, 2014 0.6500 5,500 -0.06(-8.45%)
Oct 14, 2014 0.7100 0.7100 0.7100 0.7100 5,000 -0.01(-0.70%)
Oct 13, 2014 0.7150 0.7150 0.7150 0.7150 17,765 -0.01(-0.69%)
Oct 10, 2014 0.7200 0.7499 0.7200 0.7200 7,000 +0.00(+0.00%)
Oct 07, 2014 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Oct 06, 2014 0.7500 0.7500 0.7100 0.7500 27,217 +0.07(+10.29%)
Oct 03, 2014 0.6820 0.7091 0.6800 0.6800 9,684 +0.00(+0.00%)
Oct 02, 2014 0.6901 0.6901 0.6800 0.6800 14,029 -0.02(-2.86%)
Oct 01, 2014 0.7400 0.8000 0.7000 0.7000 43,903 -0.04(-5.41%)
Sep 30, 2014 0.7001 0.7400 0.7001 0.7400 6,048 -0.03(-3.90%)
Sep 29, 2014 0.7500 0.7700 0.7500 0.7700 10,000 +0.05(+6.94%)
Sep 26, 2014 0.6800 0.7200 0.6800 0.7200 6,375 +0.07(+10.77%)
Sep 25, 2014 0.6201 0.6500 0.6200 0.6500 11,006 -0.06(-8.45%)
Sep 24, 2014 0.7000 0.7100 0.6900 0.7100 16,180 -0.02(-2.74%)
Sep 23, 2014 0.7300 0.7300 0.7100 0.7300 7,800 -0.01(-1.35%)
Sep 22, 2014 0.7700 0.7700 0.7400 0.7400 3,651 -0.06(-7.50%)
Sep 19, 2014 0.8000 0.8000 0.8000 0.8000 30,000 +0.00(+0.00%)
Sep 18, 2014 0.8500 0.8900 0.7300 0.8000 45,963 -0.08(-9.09%)
Sep 17, 2014 0.8025 0.8800 0.8025 0.8800 2,550 +0.00(+0.00%)
Sep 16, 2014 0.8600 0.9000 0.7920 0.8800 29,810 +0.03(+3.53%)
Sep 15, 2014 0.8400 0.8800 0.8400 0.8500 2,620 +0.01(+1.19%)
Sep 12, 2014 0.8500 0.8500 0.8400 0.8400 12,500 -0.03(-3.45%)
Sep 11, 2014 0.8200 0.9000 0.8200 0.8700 31,300 +0.05(+6.10%)
Sep 10, 2014 0.8200 0.8203 0.7600 0.8200 9,550 -0.01(-1.20%)
Sep 09, 2014 0.7000 0.8400 0.7000 0.8300 27,880 +0.04(+5.06%)
Sep 08, 2014 0.6650 0.7900 0.6650 0.7900 218,283 +0.14(+21.54%)
Sep 05, 2014 0.6399 0.6700 0.6398 0.6500 36,130 +0.05(+8.33%)
Sep 04, 2014 0.5500 0.6000 0.5500 0.6000 33,200 +0.01(+1.69%)
Sep 03, 2014 0.5900 0.5900 0.5900 0.5900 4,240 +0.00(+0.00%)
Sep 02, 2014 0.6500 0.6500 0.5220 0.5900 44,990 -0.06(-9.23%)
Aug 28, 2014 0.6500 0.6500 0.6500 0 +0.08(+13.84%)
Aug 27, 2014 0.5700 0.5710 0.5700 0.5710 4,380 +0.01(+1.06%)
Aug 26, 2014 0.5500 0.5500 0.5500 0.5650 32,305 +0.01(+2.73%)
Aug 25, 2014 0.6400 0.6500 0.5500 0.5500 41,867 -0.10(-15.38%)
Aug 22, 2014 0.6800 0.7400 0.6501 0.6500 132,234 -0.03(-4.41%)
Aug 21, 2014 0.7300 0.6020 0.6800 56,794 -0.06(-8.11%)
Aug 20, 2014 0.7501 0.7501 0.7100 0.7400 12,451 -0.06(-7.50%)
Aug 19, 2014 0.8200 0.8200 0.7502 0.8000 2,549 -0.06(-6.98%)
Aug 18, 2014 0.8000 0.8600 0.8000 0.8600 3,505 +0.02(+2.41%)
Aug 15, 2014 0.7500 0.8398 0.7000 0.8398 27,356 +0.04(+4.97%)
Aug 14, 2014 0.8200 0.8200 0.7800 0.8000 11,600 -0.06(-6.98%)
Aug 13, 2014 0.9000 0.8101 0.8600 12,100 -0.06(-6.52%)
Aug 12, 2014 0.9500 0.8500 0.8800 0.9200 38,214 +0.07(+8.24%)
Aug 11, 2014 0.8800 0.8800 0.8500 0.8500 9,356 -0.01(-1.15%)
Aug 08, 2014 0.8200 0.8400 0.8000 0.8599 45,870 -0.02(-2.28%)
Aug 07, 2014 0.7580 0.8800 0.7580 0.8800 6,800 -0.02(-2.21%)
Aug 06, 2014 0.9000 0.9000 0.8800 0.8999 3,000 -0.00(-0.01%)
Aug 05, 2014 0.9300 0.9300 0.8700 0.9000 24,598 -0.02(-2.17%)
Aug 04, 2014 0.8800 0.9200 0.8050 0.9200 79,027 +0.09(+10.84%)
Jul 31, 2014 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 30, 2014 0.8700 0.8700 0.7100 0.8300 67,796 -0.07(-7.78%)
Jul 29, 2014 0.9150 0.9150 0.8700 0.9000 1,675 -0.03(-2.91%)
Jul 28, 2014 0.8900 0.9290 0.8900 0.9270 5,515 +0.04(+4.39%)
Jul 25, 2014 0.8800 0.8900 0.7200 0.8880 33,324 -0.00(-0.22%)
Jul 24, 2014 0.8900 0.8900 0.8900 0.8900 4,800 -0.01(-1.11%)
Jul 23, 2014 0.9000 0.9200 0.8900 0.9000 19,111 -0.03(-2.70%)
Jul 22, 2014 0.8250 0.9399 0.8000 0.9250 23,400 +0.03(+2.78%)
Jul 21, 2014 0.9000 0.9000 0.9000 0.9000 3,000 -0.04(-4.15%)
Jul 18, 2014 0.9000 0.9390 0.8900 0.9390 14,450 -0.01(-1.16%)
Jul 17, 2014 0.9790 0.9790 0.8240 0.9500 21,250 -0.03(-2.95%)
Jul 16, 2014 0.9100 0.9789 0.9100 0.9789 10,700 -0.01(-1.11%)
Jul 15, 2014 0.9800 0.9899 0.9100 0.9899 64,980 +0.02(+2.05%)
Jul 14, 2014 0.8700 0.9800 0.8400 0.9700 168,400 +0.07(+8.38%)
Jul 11, 2014 0.8500 0.9200 0.7900 0.8950 84,800 -0.03(-2.72%)
Jul 10, 2014 0.9800 0.9800 0.5500 0.9200 125,724 -0.03(-3.16%)
Jul 09, 2014 0.9500 0.9500 0.9500 0.9500 163 +0.00(+0.00%)
Jul 08, 2014 0.8900 0.9500 0.8900 0.9500 1,825 +0.01(+1.06%)
Jul 07, 2014 0.9000 0.9790 0.9000 0.9400 40,785 -0.04(-3.98%)
Jul 03, 2014 0.9790 0.9790 0.9790 0 +0.12(+13.84%)
Jul 02, 2014 0.9500 0.9500 0.8300 0.8600 59,400 -0.09(-9.47%)
Jul 01, 2014 0.9200 0.9500 0.9200 0.9500 1,700 -0.03(-2.56%)
Jun 30, 2014 0.9800 0.9899 0.9750 0.9750 9,235 -0.01(-0.51%)
Jun 27, 2014 1.010 1.035 0.9200 0.9800 72,308 +0.02(+2.08%)
Jun 26, 2014 0.9249 0.9600 0.8800 0.9600 23,270 +0.04(+3.80%)
Jun 25, 2014 0.8340 0.9280 0.8340 0.9249 34,890 -0.02(-2.44%)
Jun 24, 2014 0.9200 0.9480 0.9000 0.9480 38,663 -0.01(-1.25%)
Jun 23, 2014 1.040 1.040 0.8220 0.9600 90,280 -0.07(-6.80%)
Jun 20, 2014 0.9950 1.050 0.9900 1.030 144,939 +0.04(+4.04%)
Jun 19, 2014 0.9450 0.9900 0.9300 0.9900 45,715 +0.05(+4.76%)
Jun 18, 2014 0.8700 0.9450 0.8400 0.9450 71,440 +0.08(+8.75%)
Jun 17, 2014 0.8490 0.8690 0.8400 0.8690 75,617 +0.02(+2.84%)
Jun 16, 2014 0.8200 0.8490 0.8200 0.8450 54,089 +0.01(+0.60%)
Jun 13, 2014 0.8300 0.8500 0.8250 0.8400 29,700 +0.05(+6.33%)
Jun 12, 2014 0.8000 0.8299 0.7800 0.7900 131,810 +0.01(+1.28%)
Jun 11, 2014 0.8000 0.8290 0.7800 0.7800 59,600 -0.01(-1.27%)
Jun 10, 2014 0.8250 0.8250 0.7800 0.7900 23,958 +0.04(+5.33%)
Jun 06, 2014 0.7000 0.7699 0.7000 0.7500 71,861 +0.07(+10.29%)
Jun 05, 2014 0.6550 0.7000 0.6550 0.6800 25,400 -0.02(-2.86%)
Jun 04, 2014 0.7000 0.7000 0.7000 0.7000 1,000 -0.01(-1.41%)
Jun 03, 2014 0.7000 0.7100 0.7000 0.7100 21,250 +0.00(+0.00%)
Jun 02, 2014 0.6950 0.7150 0.6950 0.7100 22,886 +0.02(+2.90%)
May 30, 2014 0.7100 0.7100 0.6499 0.6900 87,710 -0.02(-3.48%)
May 29, 2014 0.7000 0.7249 0.6600 0.7149 88,889 +0.06(+9.98%)
May 28, 2014 0.6300 0.6800 0.6010 0.6500 61,088 +0.02(+3.17%)
May 27, 2014 0.6502 0.6502 0.6000 0.6300 197,780 -0.08(-11.89%)
May 23, 2014 0.7150 0.7150 0.7150 0 +0.05(+7.52%)
May 22, 2014 0.5500 0.6650 0.5500 0.6650 5,600 +0.11(+20.91%)
May 21, 2014 0.6500 0.6700 0.5500 0.5500 146,911 -0.12(-17.91%)
May 20, 2014 0.6411 0.6700 0.6410 0.6700 6,800 +0.00(+0.00%)
May 19, 2014 0.6800 0.7000 0.6410 0.6700 13,086 -0.01(-1.47%)
May 16, 2014 0.6700 0.7200 0.6400 0.6800 18,809 +0.01(+1.49%)
May 15, 2014 0.7000 0.7000 0.6700 0.6700 75,463 -0.03(-4.29%)
May 14, 2014 0.6900 0.7199 0.6300 0.7000 112,827 +0.00(+0.69%)
May 13, 2014 0.6700 0.7200 0.6400 0.6952 35,902 +0.03(+3.76%)
May 12, 2014 0.5501 0.6850 0.5500 0.6700 130,840 +0.05(+8.06%)
May 09, 2014 0.6200 0.6249 0.6000 0.6200 5,890 -0.01(-0.80%)
May 08, 2014 0.6499 0.6499 0.5900 0.6250 9,646 +0.04(+5.93%)
May 07, 2014 0.5400 0.5900 0.5400 0.5900 48,586 +0.05(+9.28%)
May 06, 2014 0.4800 0.5399 0.4800 0.5399 18,555 +0.02(+3.83%)
May 05, 2014 0.5700 0.5700 0.5200 0.5200 43,006 -0.08(-13.32%)
May 02, 2014 0.6899 0.6899 0.5900 0.5999 54,168 -0.07(-10.46%)
May 01, 2014 0.6600 0.6899 0.5800 0.6700 30,409 +0.01(+1.52%)
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%)
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.