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 (%)
Sep 27, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Sep 24, 2013 0.1280 0.1280 0.1030 0.1280 8,000 +0.00(+0.00%)
Sep 23, 2013 0.1200 0.1280 0.1050 0.1280 14,392 +0.01(+6.67%)
Sep 20, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 19, 2013 0.1100 0.1300 0.1100 0.1200 53,500 -0.01(-7.69%)
Sep 18, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Sep 17, 2013 0.1250 0.1250 0.1250 0.1250 15,900 +0.00(+0.00%)
Sep 16, 2013 0.1200 0.1250 0.1200 0.1250 8,800 +0.01(+4.17%)
Sep 12, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 09, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 06, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 05, 2013 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Sep 03, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2013 0.1300 0.1300 0.1118 0.1300 6,500 +0.00(+0.00%)
Aug 26, 2013 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Aug 22, 2013 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Aug 21, 2013 0.1400 0.1400 0.1400 0.1400 6,785 +0.00(+0.00%)
Aug 15, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Aug 14, 2013 0.0980 0.1350 0.0900 0.1250 335,618 +0.03(+27.55%)
Aug 12, 2013 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Aug 06, 2013 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 01, 2013 0.0990 0.0990 0.0990 0 +0.00(+1.02%)
Jul 29, 2013 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Jul 18, 2013 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Jul 16, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.1000 0.0700 0.1000 8,371 +0.01(+11.11%)
Jul 12, 2013 0.0800 0.0900 0.0710 0.0900 45,700 -0.01(-10.00%)
Jul 10, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 09, 2013 0.0900 0.0900 0.0900 0.0900 855 +0.01(+12.50%)
Jul 08, 2013 0.0720 0.0800 0.0720 0.0800 79,911 -0.01(-11.11%)
Jul 01, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 28, 2013 0.0800 0.0800 0.0750 0.0800 31,000 -0.01(-11.11%)
Jun 27, 2013 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Jun 26, 2013 0.0750 0.0800 0.0750 0.0800 21,652 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-10.11%)
Jun 04, 2013 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
May 31, 2013 0.0890 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
May 30, 2013 0.0890 0.0890 0.0800 0.0800 17,500 -0.01(-10.11%)
May 28, 2013 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
May 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2013 0.0800 0.0900 0.0800 0.0900 4,500 +0.00(+0.00%)
May 20, 2013 0.0802 0.0900 0.0802 0.0900 18,700 +0.00(+0.00%)
May 16, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2013 0.0820 0.0900 0.0810 0.0900 11,400 +0.01(+9.76%)
May 07, 2013 0.0820 0.0820 0.0820 0 -0.02(-18.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.0890 0.1000 0.0800 0.1000 38,500 +0.01(+12.36%)
May 01, 2013 0.0700 0.0890 0.0700 0.0890 29,800 -0.01(-11.00%)
Apr 26, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 24, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Apr 23, 2013 0.0801 0.0980 0.0660 0.0980 134,465 -0.00(-2.00%)
Apr 22, 2013 0.0800 0.1000 0.0800 0.1000 11,000 +0.00(+0.00%)
Apr 18, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 05, 2013 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 03, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 01, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 21, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 19, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 11, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+2.35%)
Mar 04, 2013 0.0977 0.0977 0.0977 0.0977 0 -0.00(-0.31%)
Feb 27, 2013 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Feb 26, 2013 0.0600 0.1000 0.0600 0.1000 6,000 +0.01(+11.11%)
Feb 25, 2013 0.0800 0.0900 0.0710 0.0900 45,400 +0.00(+0.00%)
Feb 22, 2013 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Feb 20, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 19, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+23.46%)
Feb 15, 2013 0.0810 0.1000 0.0800 0.0810 56,900 -0.02(-19.00%)
Feb 12, 2013 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 11, 2013 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Feb 08, 2013 0.0900 0.0900 0.0850 0.0850 17,925 -0.01(-10.53%)
Feb 07, 2013 0.1000 0.1000 0.0950 0.0950 3,100 +0.01(+5.56%)
Feb 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 04, 2013 0.0900 0.1100 0.0830 0.0900 75,500 -0.03(-26.83%)
Feb 01, 2013 0.0900 0.1230 0.0900 0.1230 20,500 +0.00(+0.00%)
Jan 25, 2013 0.1230 0.1230 0.1230 0 +0.03(+36.67%)
Jan 24, 2013 0.1000 0.1000 0.0900 0.0900 48,445 -0.03(-26.83%)
Jan 18, 2013 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Jan 17, 2013 0.1230 0.1230 0.1230 0.1230 1,000 +0.01(+9.33%)
Jan 14, 2013 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Jan 12, 2013 0.1100 0.1125 0.0910 0.1125 37,167 +0.00(+0.00%)
Jan 11, 2013 0.1100 0.1125 0.0910 0.1125 37,167 -0.00(-2.17%)
Jan 10, 2013 0.1150 0.1150 0.1150 0.1150 10,738 -0.01(-8.00%)
Jan 09, 2013 0.1250 0.1250 0.1150 0.1250 3,000 +0.01(+4.17%)
Jan 07, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 03, 2013 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 27, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 24, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 21, 2012 0.1200 0.1300 0.1100 0.1300 16,400 +0.00(+0.00%)
Dec 20, 2012 0.1200 0.1300 0.1200 0.1300 10,000 +0.00(+0.39%)
Dec 18, 2012 0.1295 0.1295 0.1295 0 +0.00(+3.77%)
Dec 11, 2012 0.1248 0.1248 0.1248 0 +0.00(+4.00%)
Dec 10, 2012 0.0791 0.1200 0.0791 0.1200 600 +0.00(+0.00%)
Dec 07, 2012 0.1288 0.1288 0.1200 0.1200 600 -0.01(-6.90%)
Dec 03, 2012 0.1289 0.1289 0.1289 0 -0.00(-0.85%)
Nov 28, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 15, 2012 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Nov 14, 2012 0.1187 0.1187 0.1100 0.1100 28,700 -0.04(-26.12%)
Nov 12, 2012 0.1489 0.1489 0.1489 0 -0.01(-6.94%)
Nov 07, 2012 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 06, 2012 0.1310 0.1650 0.1300 0.1650 11,000 -0.01(-2.94%)
Nov 05, 2012 0.1250 0.1700 0.1200 0.1700 13,940 +0.03(+21.43%)
Nov 02, 2012 0.1250 0.1400 0.1250 0.1400 1,366 -0.01(-6.67%)
Oct 31, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2012 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Oct 08, 2012 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 04, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 03, 2012 0.0800 0.0800 0.0800 0.0800 27,150 +0.01(+6.67%)
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.