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 (%)
Aug 31, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 30, 2018 0.4999 0.5000 0.4999 0.5000 18,400 +0.05(+11.11%)
Aug 29, 2018 0.4998 0.4998 0.4500 0.4500 25,600 +0.05(+12.50%)
Aug 24, 2018 0.4000 0.4000 0.4000 0 -0.15(-27.27%)
Aug 22, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 21, 2018 0.5480 0.5500 0.5480 0.5500 20,075 -0.01(-1.79%)
Aug 17, 2018 0.5600 0.5600 0.5600 0 -0.02(-4.27%)
Aug 16, 2018 0.5750 0.6000 0.4020 0.5850 25,430 +0.03(+6.36%)
Aug 15, 2018 0.5500 0.5500 0.5300 0.5500 2,000 +0.00(+0.00%)
Aug 14, 2018 0.5000 0.5500 0.5000 0.5500 35,959 +0.00(+0.00%)
Aug 13, 2018 0.5550 0.5550 0.5500 0.5500 500 +0.05(+9.78%)
Aug 10, 2018 0.5000 0.5050 0.5000 0.5010 12,400 -0.05(-8.91%)
Aug 09, 2018 0.3620 0.5500 0.3620 0.5500 20,047 +0.00(+0.00%)
Aug 08, 2018 0.5500 0.5500 0.5500 0.5500 2,200 -0.02(-3.51%)
Aug 07, 2018 0.5500 0.5700 0.5500 0.5700 13,000 +0.02(+3.64%)
Aug 06, 2018 0.5600 0.5740 0.5500 0.5500 68,675 -0.02(-3.51%)
Aug 03, 2018 0.6100 0.6400 0.5700 0.5700 30,400 -0.01(-1.72%)
Aug 02, 2018 0.6200 0.6200 0.5700 0.5800 10,000 +0.00(+0.00%)
Aug 01, 2018 0.5500 0.6000 0.5500 0.5800 42,656 +0.03(+5.45%)
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%)
May 01, 2018 0.3477 0.3797 0.3397 0.3797 5,500 +0.08(+26.78%)
Apr 26, 2018 0.2995 0.2995 0.2995 0 -0.00(-0.23%)
Apr 19, 2018 0.3002 0.3002 0.3002 0 -0.08(-22.03%)
Apr 17, 2018 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Apr 16, 2018 0.3000 0.3500 0.3000 0.3500 98,390 +0.03(+9.37%)
Apr 13, 2018 0.3280 0.3280 0.3100 0.3200 16,141 +0.02(+6.67%)
Apr 12, 2018 0.3000 0.3000 0.3000 0.3000 12,235 +0.00(+0.00%)
Apr 11, 2018 0.3051 0.3400 0.3000 0.3000 16,500 -0.06(-16.67%)
Apr 10, 2018 0.4000 0.4000 0.3600 0.3600 10,230 +0.02(+5.88%)
Apr 09, 2018 0.3225 0.3400 0.3225 0.3400 2,700 +0.06(+20.95%)
Apr 06, 2018 0.3400 0.3400 0.2811 0.2811 24,800 -0.06(-17.32%)
Apr 05, 2018 0.3400 0.3600 0.3200 0.3400 42,500 +0.00(+0.00%)
Apr 04, 2018 0.3400 0.3650 0.3400 0.3400 20,000 +0.00(+0.00%)
Apr 03, 2018 0.3105 0.3400 0.3000 0.3400 25,500 +0.03(+9.68%)
Apr 02, 2018 0.3250 0.3250 0.3100 0.3100 15,000 -0.03(-8.82%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2018 0.3400 0.3400 0.3250 0.3400 11,000 +0.00(+0.00%)
Mar 27, 2018 0.3545 0.3545 0.3400 0.3400 5,000 +0.00(+0.00%)
Mar 26, 2018 0.3400 0.3400 0.3000 0.3400 12,641 +0.00(+0.00%)
Mar 23, 2018 0.3250 0.3400 0.3100 0.3400 39,200 +0.03(+9.68%)
Mar 20, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 19, 2018 0.3100 0.3100 0.3100 0.3100 400 +0.00(+0.00%)
Mar 15, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 13, 2018 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Mar 12, 2018 0.3490 0.3900 0.3000 0.3400 46,529 -0.01(-2.58%)
Mar 09, 2018 0.3490 0.3490 0.3490 0.3490 500 +0.08(+31.67%)
Mar 08, 2018 0.2651 0.2651 0.2651 0.2651 1,050 -0.01(-5.34%)
Mar 07, 2018 0.2981 0.2981 0.2800 0.2800 8,200 -0.07(-20.00%)
Feb 27, 2018 0.3500 0.3500 0.3500 0 +0.05(+17.61%)
Feb 21, 2018 0.2976 0.2976 0.2976 0 -0.10(-24.66%)
Feb 20, 2018 0.3950 0.3950 0.3950 0.3950 1,000 +0.10(+32.73%)
Feb 16, 2018 0.2976 0.2976 0.2976 0 -0.08(-20.63%)
Feb 09, 2018 0.3750 0.3750 0.3750 0 -0.02(-5.03%)
Feb 08, 2018 0.3301 0.3948 0.2901 0.3948 3,645 -0.01(-1.30%)
Feb 07, 2018 0.3600 0.4000 0.4000 12,550 +0.04(+11.11%)
Feb 06, 2018 0.3200 0.3600 0.3200 0.3600 3,500 +0.04(+12.50%)
Jan 31, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jan 30, 2018 0.3800 0.3800 0.3100 0 -0.07(-18.42%)
Jan 29, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jan 26, 2018 0.4175 0.4200 0.4000 0.4000 40,000 +0.00(+0.00%)
Jan 25, 2018 0.3900 0.4250 0.3900 0.4000 54,757 +0.01(+2.56%)
Jan 24, 2018 0.3613 0.3900 0.3613 0.3900 5,200 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3900 0.3500 0.3900 1,000 +0.04(+11.43%)
Jan 17, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 16, 2018 0.3500 0.4500 0.3500 0.3500 67,680 +0.04(+12.90%)
Jan 12, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 10, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Jan 09, 2018 0.2800 0.2800 0.2800 0 +0.01(+4.32%)
Jan 05, 2018 0.2684 0.2684 0.2684 25 +0.01(+3.23%)
Jan 03, 2018 0.2600 0.2600 0.2600 0 -0.07(-21.04%)
Jan 02, 2018 0.3293 0.3293 0.3293 0.3293 900 -0.02(-5.91%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 27, 2017 0.3500 0.3500 0.3500 0 +0.03(+10.06%)
Dec 26, 2017 0.2700 0.3180 0.2700 0.3180 1,009 -0.03(-9.14%)
Dec 21, 2017 0.3500 0.3500 0.3500 12 +0.06(+20.69%)
Dec 20, 2017 0.2900 0.2900 0.2900 0.2900 10,000 -0.05(-14.20%)
Dec 19, 2017 0.3480 0.3700 0.3380 0.3380 8,970 -0.01(-3.15%)
Dec 18, 2017 0.3490 0.3490 0.3490 0.3490 2,900 +0.01(+3.25%)
Dec 15, 2017 0.3380 0.3380 0.3380 0.3380 300 +0.03(+9.60%)
Dec 14, 2017 0.3084 0.3084 0.3084 0.3084 100 +0.02(+6.34%)
Dec 13, 2017 0.2900 0.2900 0.2900 0.2900 5,000 +0.02(+7.41%)
Dec 12, 2017 0.3350 0.3350 0.2700 0.2700 37,300 -0.10(-27.03%)
Dec 11, 2017 0.3700 0.3700 0.3700 0.3700 6,541 +0.07(+23.33%)
Dec 08, 2017 0.3000 0.3000 0.3000 0.3000 5,000 -0.08(-21.05%)
Dec 06, 2017 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 04, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 01, 2017 0.4000 0.4000 0.4000 0.4000 100 +0.08(+25.00%)
Nov 30, 2017 0.3680 0.3680 0.3200 0.3200 1,200 -0.07(-17.74%)
Nov 28, 2017 0.3890 0.3890 0.3890 0 +0.02(+5.16%)
Nov 27, 2017 0.3318 0.3699 0.3318 0.3699 2,800 +0.05(+15.59%)
Nov 22, 2017 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Nov 21, 2017 0.3011 0.3020 0.2500 0.2500 12,000 -0.13(-34.21%)
Nov 20, 2017 0.3900 0.3900 0.3698 0.3800 4,300 +0.03(+7.34%)
Nov 17, 2017 0.3560 0.3560 0.3540 0.3540 3,000 -0.04(-9.23%)
Nov 16, 2017 0.3900 0.3900 0.3900 0.3900 355 +0.03(+9.55%)
Nov 15, 2017 0.3560 0.3560 0.3560 0.3560 4,000 -0.03(-8.72%)
Nov 14, 2017 0.3900 0.3900 0.3900 0.3900 450 +0.04(+9.86%)
Nov 07, 2017 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Nov 06, 2017 0.4300 0.4390 0.4000 0.4000 3,325 +0.03(+8.11%)
Nov 03, 2017 0.3700 0.3700 0.3700 0.3700 9,000 +0.01(+1.65%)
Nov 02, 2017 0.3640 0.3640 0.3640 0.3640 300 -0.04(-8.77%)
Oct 27, 2017 0.3990 0.3990 0.3990 0 -0.00(-0.25%)
Oct 24, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 20, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 19, 2017 0.4075 0.4075 0.3320 0.4000 10,600 +0.00(+0.00%)
Oct 18, 2017 0.4000 0.4000 0.4000 0.4000 12,000 -0.05(-11.11%)
Oct 16, 2017 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 13, 2017 0.4033 0.4700 0.4033 0.4700 4,386 +0.00(+0.00%)
Oct 12, 2017 0.4100 0.4700 0.4000 0.4700 9,400 +0.01(+2.17%)
Oct 11, 2017 0.4000 0.4980 0.4000 0.4600 12,100 -0.04(-8.00%)
Oct 10, 2017 0.4000 0.5000 0.4000 0.5000 2,000 +0.10(+25.00%)
Oct 09, 2017 0.4500 0.4500 0.4000 0.4000 2,740 +0.00(+0.00%)
Oct 05, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Oct 03, 2017 0.4500 0.4500 0.4500 2,500 -0.01(-2.97%)
Oct 02, 2017 0.4400 0.5099 0.4400 0.4638 28,229 -0.04(-7.24%)
Sep 29, 2017 0.4750 0.5000 0.4750 0.5000 10,328 +0.03(+5.26%)
Sep 28, 2017 0.5010 0.5050 0.4501 0.4750 47,885 -0.03(-5.00%)
Sep 27, 2017 0.4500 0.5500 0.4500 0.5000 86,914 +0.05(+11.11%)
Sep 26, 2017 0.4000 0.4500 0.3900 0.4500 29,549 +0.02(+4.65%)
Sep 25, 2017 0.4200 0.4300 0.3850 0.4300 46,751 +0.01(+1.18%)
Sep 22, 2017 0.4050 0.4500 0.3720 0.4250 31,551 +0.02(+6.25%)
Sep 21, 2017 0.4000 0.4000 0.3750 0.4000 19,000 +0.00(+0.00%)
Sep 20, 2017 0.4000 0.4000 0.3600 0.4000 22,000 +0.02(+5.26%)
Sep 19, 2017 0.3750 0.4120 0.3750 0.3800 17,450 -0.02(-5.00%)
Sep 18, 2017 0.3885 0.4000 0.3600 0.4000 11,500 +0.00(+0.00%)
Sep 15, 2017 0.3150 0.4000 0.3150 0.4000 12,694 +0.12(+42.86%)
Sep 14, 2017 0.2800 0.2800 0.2800 0.2800 1,554 -0.04(-11.78%)
Sep 13, 2017 0.3174 0.3174 0.3174 0.3174 300 +0.05(+17.56%)
Sep 12, 2017 0.3260 0.3260 0.2700 0.2700 23,546 -0.06(-18.18%)
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.