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 (%)
Jul 31, 2018 0.5400 0.5500 0.5400 0.5500 15,434 +0.01(+1.85%)
Jul 30, 2018 0.5200 0.5500 0.5150 0.5400 63,300 +0.02(+3.85%)
Jul 27, 2018 0.5200 0.5240 0.5200 0.5200 8,000 +0.01(+1.96%)
Jul 26, 2018 0.5200 0.5200 0.5100 0.5100 6,200 -0.02(-3.77%)
Jul 25, 2018 0.5100 0.5300 0.5100 0.5300 85,427 +0.02(+2.91%)
Jul 24, 2018 0.5200 0.5200 0.5150 0.5150 12,500 -0.01(-0.96%)
Jul 23, 2018 0.4700 0.5200 0.4700 0.5200 41,578 +0.01(+0.97%)
Jul 20, 2018 0.5100 0.5200 0.4860 0.5150 91,850 +0.02(+4.04%)
Jul 19, 2018 0.4950 0.4950 0.4950 0.4950 2,500 +0.05(+12.50%)
Jul 18, 2018 0.4500 0.5150 0.4400 0.4400 41,842 +0.00(+0.00%)
Jul 17, 2018 0.4200 0.4600 0.4200 0.4400 97,045 +0.02(+4.76%)
Jul 16, 2018 0.3500 0.4200 0.3500 0.4200 37,500 +0.05(+13.51%)
Jul 13, 2018 0.3750 0.3900 0.3600 0.3700 27,663 -0.02(-5.13%)
Jul 12, 2018 0.3500 0.4000 0.3200 0.3900 40,024 +0.01(+2.63%)
Jul 11, 2018 0.3499 0.3877 0.3380 0.3800 79,598 +0.03(+8.60%)
Jul 10, 2018 0.3499 0.3499 0.3230 0.3499 33,500 +0.00(+1.42%)
Jul 09, 2018 0.3450 0.3450 0.3450 0.3450 750 +0.02(+7.81%)
Jul 06, 2018 0.3300 0.3350 0.3200 0.3200 22,861 -0.03(-8.55%)
Jul 02, 2018 0.3499 0.3499 0.3499 0 +0.02(+6.03%)
Jun 27, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 26, 2018 0.3340 0.3340 0.3300 0.3300 36,212 +0.00(+0.00%)
Jun 22, 2018 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Jun 21, 2018 0.3050 0.3050 0.3050 0.3050 200 -0.01(-1.61%)
Jun 13, 2018 0.3100 0.3100 0.3100 0 -0.09(-22.50%)
Jun 08, 2018 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Jun 07, 2018 0.3000 0.3000 0.3000 0.3000 13,450 +0.00(+0.00%)
Jun 06, 2018 0.3200 0.3200 0.3000 0.3000 10,060 -0.02(-6.28%)
Jun 05, 2018 0.3900 0.3900 0.3200 0.3201 34,289 +0.01(+3.26%)
Jun 04, 2018 0.3100 0.3100 0.3100 0.3100 6,000 +0.01(+3.33%)
May 31, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 30, 2018 0.2800 0.2800 0.2800 0.2800 35,735 -0.01(-3.45%)
May 29, 2018 0.2900 0.2900 0.2900 0.2900 12,500 -0.03(-9.38%)
May 24, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 23, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+7.10%)
May 22, 2018 0.2861 0.2861 0.2801 0.2801 15,000 -0.02(-6.48%)
May 21, 2018 0.3000 0.3000 0.2995 0.2995 12,000 -0.00(-0.17%)
May 17, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2018 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
May 10, 2018 0.2995 0.2995 0.2500 0.2500 15,700 -0.09(-26.43%)
May 09, 2018 0.3560 0.3560 0.2800 0.3398 24,790 -0.06(-15.05%)
May 07, 2018 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
May 04, 2018 0.3475 0.3475 0.3200 0.3200 14,500 -0.02(-5.88%)
May 03, 2018 0.3202 0.3400 0.3202 0.3400 18,600 +0.00(+0.00%)
May 02, 2018 0.3440 0.3440 0.3400 0.3400 12,200 -0.04(-10.46%)
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.