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 27, 2016 0.4700 0.4700 0.4700 0 -0.03(-6.37%)
Oct 26, 2016 0.5020 0.5020 0.5020 0.5020 2,900 -0.01(-1.57%)
Oct 24, 2016 0.5100 0.5100 0.5100 0 +0.04(+7.59%)
Oct 21, 2016 0.4740 0.4740 0.4740 0.4740 200 +0.07(+18.50%)
Oct 20, 2016 0.4500 0.5000 0.4000 0.4000 157,430 -0.05(-11.11%)
Oct 18, 2016 0.4500 0.4500 0.4500 0 +0.03(+6.13%)
Oct 17, 2016 0.4240 0.4240 0.4240 0.4240 227 -0.02(-3.64%)
Oct 14, 2016 0.4220 0.4400 0.4220 0.4400 600 +0.00(+0.00%)
Oct 13, 2016 0.4240 0.4400 0.4240 0.4400 10,200 +0.03(+7.32%)
Oct 11, 2016 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Oct 10, 2016 0.4400 0.4400 0.4000 0.4000 183,264 -0.04(-9.09%)
Oct 05, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 04, 2016 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Oct 03, 2016 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 30, 2016 0.4400 0.4880 0.4400 0.4400 5,100 -0.06(-12.00%)
Sep 29, 2016 0.4200 0.5000 0.4200 0.5000 27,500 +0.06(+13.64%)
Sep 28, 2016 0.4200 0.4400 0.4200 0.4400 60,336 +0.02(+4.76%)
Sep 27, 2016 0.3812 0.4200 0.3812 0.4200 34,900 +0.02(+5.00%)
Sep 26, 2016 0.4020 0.4020 0.4000 0.4000 4,500 +0.00(+0.00%)
Sep 23, 2016 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 22, 2016 0.4000 0.4000 0.4000 0.4000 200 -0.02(-4.76%)
Sep 20, 2016 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Sep 19, 2016 0.4500 0.5000 0.4500 0.4500 11,265 +0.01(+2.27%)
Sep 16, 2016 0.4000 0.4400 0.3900 0.4400 54,225 +0.04(+10.00%)
Sep 15, 2016 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Sep 14, 2016 0.4000 0.4000 0.3800 0.3800 8,000 -0.01(-2.06%)
Sep 13, 2016 0.4000 0.4000 0.3850 0.3880 17,775 -0.00(-0.51%)
Sep 12, 2016 0.3900 0.3900 0.3900 0.3900 1,400 -0.01(-1.52%)
Sep 09, 2016 0.3960 0.3960 0.3960 0.3960 1,200 +0.00(+1.02%)
Sep 08, 2016 0.3920 0.3920 0.3920 0.3920 150 +0.05(+15.26%)
Sep 07, 2016 0.4500 0.4500 0.3401 0.3401 20,444 -0.09(-21.27%)
Sep 06, 2016 0.4320 0.4320 0.4320 0.4320 150 +0.07(+19.63%)
Sep 02, 2016 0.3611 0.3611 0.3611 0 -0.04(-9.73%)
Sep 01, 2016 0.4000 0.4000 0.4000 0.4000 3,400 -0.05(-11.11%)
Aug 26, 2016 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Aug 25, 2016 0.3900 0.3900 0.3900 0.3900 2,500 +0.03(+8.33%)
Aug 24, 2016 0.4040 0.4040 0.3600 0.3600 10,000 -0.04(-10.00%)
Aug 22, 2016 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Aug 19, 2016 0.4230 0.4230 0.4200 0.4200 400 +0.02(+5.00%)
Aug 16, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 15, 2016 0.3500 0.4000 0.3500 0.4000 2,820 +0.06(+16.60%)
Aug 11, 2016 0.3430 0.3430 0.3430 0 -0.03(-7.28%)
Aug 10, 2016 0.3580 0.3700 0.3580 0.3700 3,062 +0.00(+0.00%)
Aug 09, 2016 0.5100 0.5100 0.3700 0.3700 1,200 -0.16(-30.19%)
Aug 08, 2016 0.4900 0.5300 0.4900 0.5300 1,100 +0.20(+60.61%)
Aug 05, 2016 0.3899 0.4299 0.3300 0.3300 1,500 -0.07(-17.50%)
Aug 03, 2016 0.4000 0.4000 0.4000 0 +0.04(+9.76%)
Aug 02, 2016 0.4299 0.4299 0.3500 0.3644 5,580 -0.07(-15.23%)
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.