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 30, 2020 0.2100 0.2100 0.1900 0.1900 380,178 +0.00(+0.00%)
Apr 29, 2020 0.1900 0.2700 0.1650 0.1900 516,526 +0.01(+5.56%)
Apr 28, 2020 0.1749 0.1852 0.1675 0.1800 257,696 +0.01(+7.46%)
Apr 27, 2020 0.1775 0.1775 0.1675 0.1675 83,923 +0.00(+0.00%)
Apr 24, 2020 0.1800 0.1849 0.1630 0.1675 29,300 -0.01(-6.94%)
Apr 23, 2020 0.1812 0.1812 0.1630 0.1800 10,386 -0.00(-1.37%)
Apr 22, 2020 0.1700 0.1850 0.1700 0.1825 23,970 +0.01(+7.35%)
Apr 21, 2020 0.1889 0.1889 0.1700 0.1700 36,920 -0.02(-9.96%)
Apr 20, 2020 0.1750 0.1888 0.1660 0.1888 21,745 -0.00(-0.05%)
Apr 17, 2020 0.1889 0.1897 0.1700 0.1889 78,000 +0.00(+0.00%)
Apr 16, 2020 0.1890 0.1890 0.1650 0.1889 50,181 -0.00(-0.05%)
Apr 15, 2020 0.1630 0.1890 0.1630 0.1890 9,895 +0.00(+0.00%)
Apr 14, 2020 0.1890 0.1890 0.1610 0.1890 45,746 +0.00(+0.00%)
Apr 13, 2020 0.1870 0.1890 0.1650 0.1890 67,993 +0.00(+1.07%)
Apr 09, 2020 0.1850 0.1870 0.1850 0.1870 10,700 -0.00(-1.06%)
Apr 08, 2020 0.1850 0.1890 0.1850 0.1890 33,522 +0.00(+1.18%)
Apr 07, 2020 0.2200 0.2200 0.1850 0.1868 50,340 +0.00(+0.97%)
Apr 06, 2020 0.1755 0.1900 0.1750 0.1850 40,083 -0.00(-1.60%)
Apr 03, 2020 0.1788 0.1900 0.1600 0.1880 40,900 -0.01(-3.59%)
Apr 02, 2020 0.1600 0.2000 0.1600 0.1950 48,879 +0.04(+21.88%)
Apr 01, 2020 0.2390 0.2390 0.1600 0.1600 164,459 -0.10(-38.46%)
Mar 31, 2020 0.2606 0.2650 0.2273 0.2600 50,347 +0.02(+7.88%)
Mar 30, 2020 0.2600 0.3000 0.2400 0.2410 149,567 +0.02(+9.55%)
Mar 27, 2020 0.2200 0.2225 0.1900 0.2200 84,900 +0.01(+4.76%)
Mar 26, 2020 0.1800 0.2200 0.1600 0.2100 322,686 +0.06(+39.07%)
Mar 25, 2020 0.1950 0.1950 0.1510 0.1510 175,741 -0.03(-18.38%)
Mar 24, 2020 0.2000 0.2100 0.1820 0.1850 334,115 +0.00(+1.65%)
Mar 23, 2020 0.1300 0.2000 0.0901 0.1820 720,394 +0.05(+34.81%)
Mar 20, 2020 0.1435 0.1460 0.1250 0.1350 67,200 -0.00(-0.37%)
Mar 19, 2020 0.1325 0.1440 0.1300 0.1355 52,646 +0.01(+4.23%)
Mar 18, 2020 0.1450 0.1450 0.1200 0.1300 85,271 -0.02(-13.33%)
Mar 17, 2020 0.1200 0.1800 0.1099 0.1500 147,134 +0.05(+53.06%)
Mar 16, 2020 0.1100 0.1100 0.0800 0.0980 276,867 -0.01(-10.91%)
Mar 13, 2020 0.1080 0.1280 0.1000 0.1100 214,700 +0.00(+3.29%)
Mar 12, 2020 0.1110 0.1300 0.0980 0.1065 389,349 -0.01(-7.79%)
Mar 11, 2020 0.1305 0.1305 0.1100 0.1155 482,460 -0.01(-11.15%)
Mar 10, 2020 0.1375 0.1400 0.1250 0.1300 406,122 +0.00(+0.00%)
Mar 09, 2020 0.1420 0.1420 0.1100 0.1300 454,290 -0.01(-8.45%)
Mar 06, 2020 0.1555 0.1555 0.1200 0.1420 597,100 -0.01(-6.58%)
Mar 05, 2020 0.1595 0.1598 0.1510 0.1520 56,525 -0.00(-0.65%)
Mar 04, 2020 0.1645 0.1690 0.1530 0.1530 230,656 +0.00(+2.00%)
Mar 03, 2020 0.1700 0.1799 0.1500 0.1500 315,600 -0.03(-14.53%)
Mar 02, 2020 0.1900 0.2200 0.1500 0.1755 1,226,916 +0.01(+3.54%)
Feb 28, 2020 0.1625 0.1695 0.1500 0.1695 431,000 -0.01(-3.09%)
Feb 27, 2020 0.1750 0.1854 0.1598 0.1749 148,349 -0.01(-4.95%)
Feb 26, 2020 0.1947 0.1947 0.1700 0.1840 45,623 +0.02(+10.84%)
Feb 25, 2020 0.1700 0.1950 0.1660 0.1660 75,203 -0.00(-2.35%)
Feb 24, 2020 0.2000 0.2000 0.1625 0.1700 354,255 -0.03(-15.00%)
Feb 21, 2020 0.1835 0.2000 0.1835 0.2000 376,000 +0.01(+4.66%)
Feb 20, 2020 0.1874 0.1911 0.1680 0.1911 370,689 +0.01(+6.17%)
Feb 19, 2020 0.1899 0.1899 0.1700 0.1800 116,880 -0.01(-5.26%)
Feb 18, 2020 0.1924 0.1924 0.1700 0.1900 53,897 +0.00(+0.00%)
Feb 14, 2020 0.1900 0.1980 0.1900 0.1900 43,500 +0.00(+0.00%)
Feb 13, 2020 0.1950 0.1980 0.1851 0.1900 96,200 -0.00(-0.05%)
Feb 12, 2020 0.1850 0.2000 0.1850 0.1901 82,000 -0.00(-1.25%)
Feb 11, 2020 0.1785 0.1925 0.1785 0.1925 165,358 +0.02(+9.69%)
Feb 10, 2020 0.1850 0.1890 0.1750 0.1755 114,370 -0.02(-8.26%)
Feb 07, 2020 0.1834 0.1914 0.1834 0.1913 10,400 -0.00(-0.62%)
Feb 06, 2020 0.1850 0.2000 0.1803 0.1925 31,410 -0.01(-3.75%)
Feb 05, 2020 0.2100 0.2100 0.1800 0.2000 181,920 +0.01(+2.56%)
Feb 04, 2020 0.2200 0.2200 0.1950 0.1950 536,828 -0.02(-11.36%)
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.