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 (%)
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.