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 (%)
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.