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 (%)
Apr 27, 2017 0.4900 0.4900 0.4900 0 -0.06(-10.91%)
Apr 26, 2017 0.6000 0.6200 0.5500 0.5500 27,941 -0.05(-8.33%)
Apr 24, 2017 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Apr 21, 2017 0.5000 0.5000 0.4100 0.5000 11,000 -0.01(-1.96%)
Apr 20, 2017 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Apr 18, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 17, 2017 0.5400 0.5400 0.5100 0.5100 8,090 +0.00(+0.00%)
Apr 13, 2017 0.5320 0.5320 0.5100 0.5100 14,040 -0.04(-7.10%)
Apr 12, 2017 0.5000 0.5490 0.5000 0.5490 20,700 +0.02(+4.57%)
Apr 11, 2017 0.4346 0.5250 0.4300 0.5250 40,775 +0.10(+22.09%)
Apr 07, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 04, 2017 0.4300 0.4300 0.4300 7 -0.03(-6.28%)
Apr 03, 2017 0.4588 0.4588 0.4588 0.4588 890 +0.01(+1.73%)
Mar 31, 2017 0.4800 0.4800 0.4510 0.4510 27,081 -0.03(-6.21%)
Mar 30, 2017 0.4809 0.4809 0.4809 0.4809 100 -0.02(-3.83%)
Mar 24, 2017 0.5000 0.5000 0.5000 5 +0.00(+0.00%)
Mar 23, 2017 0.4610 0.5000 0.4610 0.5000 33,400 -0.03(-4.76%)
Mar 21, 2017 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 20, 2017 0.5000 0.5450 0.5000 0.5250 151,000 +0.03(+5.00%)
Mar 17, 2017 0.5000 0.5000 0.5000 0.5000 922 -0.03(-5.66%)
Mar 16, 2017 0.5300 0.5300 0.5300 0.5300 5,000 +0.05(+9.41%)
Mar 15, 2017 0.5400 0.5400 0.4844 0.4844 10,600 -0.06(-10.30%)
Mar 13, 2017 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Mar 10, 2017 0.5000 0.5400 0.5000 0.5200 17,248 -0.07(-11.86%)
Mar 09, 2017 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Mar 08, 2017 0.5770 0.6500 0.5770 0.6000 25,560 +0.14(+30.43%)
Mar 07, 2017 0.6000 0.6000 0.4600 0.4600 5,300 -0.15(-24.59%)
Mar 03, 2017 0.6100 0.6100 0.6100 0 -0.05(-7.99%)
Mar 02, 2017 0.6000 0.6630 0.5860 0.6630 78,268 +0.06(+10.50%)
Mar 01, 2017 0.5780 0.6000 0.5780 0.6000 1,400 +0.05(+9.09%)
Feb 28, 2017 0.6100 0.6100 0.5500 0.5500 6,224 -0.09(-13.77%)
Feb 27, 2017 0.6378 0.6378 0.6378 0.6378 500 +0.04(+6.30%)
Feb 24, 2017 0.5600 0.8000 0.5016 0.6000 83,550 +0.08(+16.50%)
Feb 23, 2017 0.5210 0.5366 0.4800 0.5150 22,580 -0.01(-0.96%)
Feb 22, 2017 0.5200 0.5200 0.5200 0.5200 11,000 +0.00(+0.00%)
Feb 21, 2017 0.5200 0.5200 0.5200 0.5200 138 -0.01(-1.52%)
Feb 17, 2017 0.5280 0.5280 0.5280 0 +0.05(+10.00%)
Feb 16, 2017 0.5000 0.5000 0.4800 0.4800 4,435 -0.06(-11.11%)
Feb 15, 2017 0.5600 0.5600 0.5240 0.5400 2,385 -0.02(-3.57%)
Feb 14, 2017 0.5480 0.5600 0.5300 0.5600 9,176 +0.03(+5.66%)
Feb 13, 2017 0.5450 0.5450 0.5300 0.5300 53,925 -0.02(-3.64%)
Feb 10, 2017 0.5300 0.5500 0.5300 0.5500 2,100 +0.02(+3.77%)
Feb 09, 2017 0.5300 0.5300 0.5300 0.5300 354 -0.02(-3.64%)
Feb 07, 2017 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Feb 06, 2017 0.5400 0.5400 0.5200 0.5200 11,800 -0.02(-3.53%)
Feb 03, 2017 0.4600 0.5400 0.4600 0.5390 11,900 +0.07(+14.68%)
Feb 02, 2017 0.4700 0.4700 0.4700 0.4700 1,300 -0.03(-5.24%)
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.