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 26, 2014 0.6799 0.6799 0.6799 0 +0.07(+11.46%)
Nov 25, 2014 0.5401 0.6800 0.5401 0.6100 34,846 -0.07(-10.28%)
Nov 24, 2014 0.6799 0.6799 0.6799 0.6799 788 +0.05(+7.92%)
Nov 21, 2014 0.6002 0.6300 0.5500 0.6300 56,145 -0.05(-7.35%)
Nov 20, 2014 0.6001 0.6800 0.6001 0.6800 1,120 -0.01(-1.39%)
Nov 19, 2014 0.7100 0.7100 0.6890 0.6896 9,284 +0.01(+1.44%)
Nov 18, 2014 0.6750 0.6897 0.6200 0.6798 32,167 -0.03(-3.57%)
Nov 17, 2014 0.7050 0.7050 0.7050 0.7050 1,000 +0.00(+0.00%)
Nov 14, 2014 0.7350 0.7350 0.7050 0.7050 1,900 +0.01(+0.71%)
Nov 13, 2014 0.6201 0.7299 0.6201 0.7000 49,218 +0.02(+2.94%)
Nov 12, 2014 0.6710 0.7149 0.6700 0.6800 17,579 -0.04(-6.19%)
Nov 11, 2014 0.6800 0.7249 0.6700 0.7249 43,012 -0.01(-1.88%)
Nov 10, 2014 0.7000 0.7388 0.6900 0.7388 32,648 +0.05(+7.07%)
Nov 07, 2014 0.7200 0.7200 0.6900 0.6900 21,206 -0.03(-4.17%)
Nov 06, 2014 0.7100 0.7388 0.7100 0.7200 3,250 -0.01(-0.69%)
Nov 05, 2014 0.7250 0.7250 0.7250 0.7250 2,500 -0.01(-1.88%)
Nov 04, 2014 0.7399 0.7400 0.7389 0.7389 6,797 -0.00(-0.14%)
Nov 03, 2014 0.7400 0.7400 0.6701 0.7399 5,250 +0.00(+0.12%)
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%)
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.