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 (%)
Nov 30, 2016 0.4200 0.4200 0.4000 0.4000 15,925 -0.02(-4.76%)
Nov 29, 2016 0.4300 0.4300 0.4132 0.4200 15,400 +0.01(+3.70%)
Nov 23, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Nov 22, 2016 0.4500 0.4500 0.4050 0.4050 14,500 -0.07(-15.62%)
Nov 18, 2016 0.4800 0.4800 0.4800 0 +0.02(+3.67%)
Nov 17, 2016 0.4000 0.4630 0.4000 0.4630 1,200 +0.05(+12.93%)
Nov 16, 2016 0.4100 0.4100 0.4100 0.4100 500 -0.01(-1.20%)
Nov 15, 2016 0.4150 0.4150 0.4150 0.4150 200 +0.01(+1.22%)
Nov 14, 2016 0.5029 0.5029 0.4100 0.4100 6,789 -0.01(-2.38%)
Nov 11, 2016 0.4000 0.4200 0.4000 0.4200 11,390 +0.01(+3.70%)
Nov 10, 2016 0.4180 0.4300 0.4050 0.4050 5,000 -0.00(-1.22%)
Nov 09, 2016 0.4700 0.4700 0.4100 0.4100 43,637 -0.06(-12.77%)
Nov 08, 2016 0.4700 0.4700 0.4460 0.4700 9,663 +0.07(+17.50%)
Nov 04, 2016 0.4000 0.4000 0.4000 0 -0.07(-14.89%)
Nov 02, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
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%)
Aug 01, 2016 0.4299 0.4299 0.4299 0.4299 200 +0.00(+0.00%)
Jul 29, 2016 0.4299 0.4299 0.4299 0.4299 200 +0.03(+8.03%)
Jul 28, 2016 0.3979 0.3979 0.3979 0.3979 1,550 +0.00(+0.01%)
Jul 27, 2016 0.4050 0.4050 0.3979 0.3979 17,950 -0.01(-1.75%)
Jul 26, 2016 0.4050 0.4050 0.4050 0.4050 1,060 +0.03(+6.58%)
Jul 25, 2016 0.3800 0.3800 0.3800 0.3800 1,000 -0.04(-9.09%)
Jul 22, 2016 0.3800 0.4180 0.3800 0.4180 14,750 +0.04(+10.00%)
Jul 21, 2016 0.3700 0.3800 0.3600 0.3800 8,200 -0.02(-4.98%)
Jul 20, 2016 0.4200 0.4200 0.3700 0.3999 6,850 -0.02(-4.79%)
Jul 19, 2016 0.3800 0.4200 0.3700 0.4200 19,382 -0.03(-6.67%)
Jul 12, 2016 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Jul 11, 2016 0.4000 0.4000 0.3800 0.3800 8,900 -0.02(-5.00%)
Jun 29, 2016 0.4000 0.4000 0.4000 0 -0.15(-27.26%)
Jun 28, 2016 0.5600 0.5600 0.5499 0.5499 5,500 -0.00(-0.02%)
Jun 27, 2016 0.5700 0.5700 0.5100 0.5500 7,700 -0.02(-3.51%)
Jun 24, 2016 0.5116 0.5750 0.5116 0.5700 3,025 -0.00(-0.70%)
Jun 23, 2016 0.4800 0.5740 0.4800 0.5740 14,500 +0.11(+23.44%)
Jun 22, 2016 0.4500 0.4650 0.4500 0.4650 14,500 +0.03(+5.68%)
Jun 21, 2016 0.4540 0.4600 0.4400 0.4400 29,393 +0.02(+4.76%)
Jun 20, 2016 0.4350 0.4584 0.4200 0.4200 138,014 +0.05(+13.51%)
Jun 17, 2016 0.3500 0.3700 0.3500 0.3700 12,500 -0.01(-1.33%)
Jun 15, 2016 0.3750 0.3750 0.3750 0 +0.08(+25.00%)
Jun 14, 2016 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-3.23%)
Jun 13, 2016 0.3100 0.3100 0.3100 0.3100 7,300 -0.09(-22.11%)
Jun 10, 2016 0.3980 0.3980 0.3980 0.3980 400 +0.04(+10.56%)
Jun 03, 2016 0.3600 0.3600 0.3600 0 +0.07(+24.14%)
Jun 01, 2016 0.2900 0.2900 0.2900 0 -0.04(-13.17%)
May 27, 2016 0.3340 0.3340 0.3340 0 -0.02(-4.57%)
May 24, 2016 0.3500 0.3500 0.3500 0 -0.00(-0.07%)
May 18, 2016 0.3503 0.3503 0.3503 0 -0.05(-12.11%)
May 16, 2016 0.3985 0.3985 0.3985 0 +0.10(+32.39%)
May 13, 2016 0.3578 0.3578 0.3010 0.3010 3,000 -0.10(-24.37%)
May 11, 2016 0.3980 0.3980 0.3980 0 -0.05(-11.36%)
May 09, 2016 0.4490 0.4490 0.4490 0 -0.00(-0.22%)
May 06, 2016 0.4500 0.4500 0.4500 0.4500 250 +0.01(+2.51%)
May 04, 2016 0.4390 0.4390 0.4390 0 -0.00(-0.23%)
Apr 26, 2016 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Apr 19, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Apr 15, 2016 0.4400 0.4400 0.4400 0 +0.14(+46.67%)
Apr 14, 2016 0.3000 0.3000 0.3000 0.3000 6,115 +0.00(+0.00%)
Apr 13, 2016 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Apr 12, 2016 0.3400 0.3400 0.2900 0.2900 1,197 -0.05(-14.71%)
Apr 11, 2016 0.3400 0.3400 0.2700 0.3400 3,900 -0.08(-19.05%)
Apr 08, 2016 0.4225 0.4225 0.3250 0.4200 24,305 +0.02(+5.00%)
Apr 05, 2016 0.4000 0.4000 0.4000 0 +0.11(+35.59%)
Apr 04, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Apr 01, 2016 0.3000 0.3000 0.2893 0.2950 7,945 -0.01(-1.67%)
Mar 31, 2016 0.3180 0.3300 0.3000 0.3000 8,462 -0.01(-3.23%)
Mar 30, 2016 0.3045 0.4200 0.2700 0.3100 16,025 -0.06(-15.53%)
Mar 29, 2016 0.3000 0.4400 0.2600 0.3670 25,227 +0.08(+26.55%)
Mar 28, 2016 0.3200 0.3800 0.2800 0.2900 33,054 -0.13(-30.95%)
Mar 23, 2016 0.4200 0.4200 0.4200 0 +0.14(+50.00%)
Mar 22, 2016 0.2800 0.2800 0.2800 0.2800 500 -0.17(-37.78%)
Mar 21, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Mar 14, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 10, 2016 0.4500 0.4500 0.4500 66 +0.00(+0.00%)
Mar 09, 2016 0.4000 0.4500 0.4000 0.4500 11,500 +0.00(+0.00%)
Mar 08, 2016 0.4500 0.4500 0.4500 0.4500 4,265 +0.00(+0.00%)
Mar 07, 2016 0.4200 0.4500 0.4200 0.4500 1,501 +0.00(+0.00%)
Mar 04, 2016 0.4000 0.4500 0.4000 0.4500 20,400 +0.05(+12.50%)
Mar 03, 2016 0.4000 0.4000 0.4000 0.4000 100 +0.05(+14.29%)
Feb 29, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2016 0.3500 0.3500 0.3500 0.3500 3,120 +0.05(+16.67%)
Feb 24, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 23, 2016 0.2800 0.3000 0.2800 0.2800 16,126 +0.00(+0.00%)
Feb 22, 2016 0.3600 0.3900 0.2800 0.2800 41,630 +0.03(+12.00%)
Feb 19, 2016 0.4000 0.4200 0.2500 0.2500 72,700 -0.16(-39.02%)
Feb 18, 2016 0.4189 0.4200 0.4100 0.4100 21,885 +0.00(+0.00%)
Feb 17, 2016 0.4100 0.4100 0.4100 0.4100 16,650 +0.01(+2.50%)
Feb 12, 2016 0.4000 0.4000 0.4000 0 -0.07(-13.98%)
Feb 10, 2016 0.4650 0.4650 0.4650 0 +0.02(+4.40%)
Feb 05, 2016 0.4454 0.4454 0.4454 0 +0.03(+6.05%)
Feb 02, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 01, 2016 0.4480 0.4480 0.4200 0.4200 20,763 -0.07(-14.29%)
Jan 29, 2016 0.4900 0.4900 0.4900 0.4900 25,000 +0.00(+0.00%)
Jan 28, 2016 0.4900 0.4900 0.4900 0.4900 737 +0.00(+0.00%)
Jan 22, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jan 21, 2016 0.4800 0.5800 0.4800 0.5000 49,416 +0.02(+4.17%)
Jan 20, 2016 0.4000 0.6000 0.4000 0.4800 13,475 +0.08(+20.00%)
Jan 19, 2016 0.4400 0.4400 0.4000 0.4000 8,500 -0.04(-9.09%)
Jan 15, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 14, 2016 0.4400 0.4400 0.4400 0.4400 306 -0.03(-7.37%)
Jan 13, 2016 0.4750 0.4750 0.4750 0.4750 2,500 -0.02(-3.06%)
Jan 08, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jan 07, 2016 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-0.99%)
Jan 04, 2016 0.5050 0.5050 0.5050 0 -0.05(-8.18%)
Dec 31, 2015 0.5500 0.5500 0.5500 0 -0.04(-7.56%)
Dec 30, 2015 0.4800 0.5950 0.4800 0.5950 6,000 +0.11(+23.96%)
Dec 29, 2015 0.4800 0.4800 0.4800 0.4800 1,728 +0.00(+0.00%)
Dec 28, 2015 0.4726 0.4800 0.4600 0.4800 22,500 -0.01(-2.04%)
Dec 23, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 22, 2015 0.5000 0.5000 0.4700 0.4900 10,290 -0.01(-2.00%)
Dec 21, 2015 0.5000 0.5000 0.5000 0.5000 380 +0.00(+0.00%)
Dec 18, 2015 0.5250 0.5250 0.4800 0.5000 44,600 -0.01(-1.94%)
Dec 17, 2015 0.5099 0.5099 0.5099 0.5099 500 -0.00(-0.02%)
Dec 16, 2015 0.5200 0.5200 0.5100 0.5100 4,000 +0.03(+6.23%)
Dec 15, 2015 0.5900 0.5900 0.4801 0.4801 148,694 -0.07(-13.50%)
Dec 14, 2015 0.6000 0.6000 0.5501 0.5550 18,200 -0.01(-0.89%)
Dec 09, 2015 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Dec 04, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 03, 2015 0.6201 0.6201 0.6000 0.6000 26,400 -0.05(-7.69%)
Dec 02, 2015 0.6500 0.6500 0.6500 0.6500 200 +0.05(+8.33%)
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.