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 30, 2014 0.7001 0.7400 0.7001 0.7400 6,048 -0.03(-3.90%)
Sep 29, 2014 0.7500 0.7700 0.7500 0.7700 10,000 +0.05(+6.94%)
Sep 26, 2014 0.6800 0.7200 0.6800 0.7200 6,375 +0.07(+10.77%)
Sep 25, 2014 0.6201 0.6500 0.6200 0.6500 11,006 -0.06(-8.45%)
Sep 24, 2014 0.7000 0.7100 0.6900 0.7100 16,180 -0.02(-2.74%)
Sep 23, 2014 0.7300 0.7300 0.7100 0.7300 7,800 -0.01(-1.35%)
Sep 22, 2014 0.7700 0.7700 0.7400 0.7400 3,651 -0.06(-7.50%)
Sep 19, 2014 0.8000 0.8000 0.8000 0.8000 30,000 +0.00(+0.00%)
Sep 18, 2014 0.8500 0.8900 0.7300 0.8000 45,963 -0.08(-9.09%)
Sep 17, 2014 0.8025 0.8800 0.8025 0.8800 2,550 +0.00(+0.00%)
Sep 16, 2014 0.8600 0.9000 0.7920 0.8800 29,810 +0.03(+3.53%)
Sep 15, 2014 0.8400 0.8800 0.8400 0.8500 2,620 +0.01(+1.19%)
Sep 12, 2014 0.8500 0.8500 0.8400 0.8400 12,500 -0.03(-3.45%)
Sep 11, 2014 0.8200 0.9000 0.8200 0.8700 31,300 +0.05(+6.10%)
Sep 10, 2014 0.8200 0.8203 0.7600 0.8200 9,550 -0.01(-1.20%)
Sep 09, 2014 0.7000 0.8400 0.7000 0.8300 27,880 +0.04(+5.06%)
Sep 08, 2014 0.6650 0.7900 0.6650 0.7900 218,283 +0.14(+21.54%)
Sep 05, 2014 0.6399 0.6700 0.6398 0.6500 36,130 +0.05(+8.33%)
Sep 04, 2014 0.5500 0.6000 0.5500 0.6000 33,200 +0.01(+1.69%)
Sep 03, 2014 0.5900 0.5900 0.5900 0.5900 4,240 +0.00(+0.00%)
Sep 02, 2014 0.6500 0.6500 0.5220 0.5900 44,990 -0.06(-9.23%)
Aug 28, 2014 0.6500 0.6500 0.6500 0 +0.08(+13.84%)
Aug 27, 2014 0.5700 0.5710 0.5700 0.5710 4,380 +0.01(+1.06%)
Aug 26, 2014 0.5500 0.5500 0.5500 0.5650 32,305 +0.01(+2.73%)
Aug 25, 2014 0.6400 0.6500 0.5500 0.5500 41,867 -0.10(-15.38%)
Aug 22, 2014 0.6800 0.7400 0.6501 0.6500 132,234 -0.03(-4.41%)
Aug 21, 2014 0.7300 0.6020 0.6800 56,794 -0.06(-8.11%)
Aug 20, 2014 0.7501 0.7501 0.7100 0.7400 12,451 -0.06(-7.50%)
Aug 19, 2014 0.8200 0.8200 0.7502 0.8000 2,549 -0.06(-6.98%)
Aug 18, 2014 0.8000 0.8600 0.8000 0.8600 3,505 +0.02(+2.41%)
Aug 15, 2014 0.7500 0.8398 0.7000 0.8398 27,356 +0.04(+4.97%)
Aug 14, 2014 0.8200 0.8200 0.7800 0.8000 11,600 -0.06(-6.98%)
Aug 13, 2014 0.9000 0.8101 0.8600 12,100 -0.06(-6.52%)
Aug 12, 2014 0.9500 0.8500 0.8800 0.9200 38,214 +0.07(+8.24%)
Aug 11, 2014 0.8800 0.8800 0.8500 0.8500 9,356 -0.01(-1.15%)
Aug 08, 2014 0.8200 0.8400 0.8000 0.8599 45,870 -0.02(-2.28%)
Aug 07, 2014 0.7580 0.8800 0.7580 0.8800 6,800 -0.02(-2.21%)
Aug 06, 2014 0.9000 0.9000 0.8800 0.8999 3,000 -0.00(-0.01%)
Aug 05, 2014 0.9300 0.9300 0.8700 0.9000 24,598 -0.02(-2.17%)
Aug 04, 2014 0.8800 0.9200 0.8050 0.9200 79,027 +0.09(+10.84%)
Jul 31, 2014 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 30, 2014 0.8700 0.8700 0.7100 0.8300 67,796 -0.07(-7.78%)
Jul 29, 2014 0.9150 0.9150 0.8700 0.9000 1,675 -0.03(-2.91%)
Jul 28, 2014 0.8900 0.9290 0.8900 0.9270 5,515 +0.04(+4.39%)
Jul 25, 2014 0.8800 0.8900 0.7200 0.8880 33,324 -0.00(-0.22%)
Jul 24, 2014 0.8900 0.8900 0.8900 0.8900 4,800 -0.01(-1.11%)
Jul 23, 2014 0.9000 0.9200 0.8900 0.9000 19,111 -0.03(-2.70%)
Jul 22, 2014 0.8250 0.9399 0.8000 0.9250 23,400 +0.03(+2.78%)
Jul 21, 2014 0.9000 0.9000 0.9000 0.9000 3,000 -0.04(-4.15%)
Jul 18, 2014 0.9000 0.9390 0.8900 0.9390 14,450 -0.01(-1.16%)
Jul 17, 2014 0.9790 0.9790 0.8240 0.9500 21,250 -0.03(-2.95%)
Jul 16, 2014 0.9100 0.9789 0.9100 0.9789 10,700 -0.01(-1.11%)
Jul 15, 2014 0.9800 0.9899 0.9100 0.9899 64,980 +0.02(+2.05%)
Jul 14, 2014 0.8700 0.9800 0.8400 0.9700 168,400 +0.07(+8.38%)
Jul 11, 2014 0.8500 0.9200 0.7900 0.8950 84,800 -0.03(-2.72%)
Jul 10, 2014 0.9800 0.9800 0.5500 0.9200 125,724 -0.03(-3.16%)
Jul 09, 2014 0.9500 0.9500 0.9500 0.9500 163 +0.00(+0.00%)
Jul 08, 2014 0.8900 0.9500 0.8900 0.9500 1,825 +0.01(+1.06%)
Jul 07, 2014 0.9000 0.9790 0.9000 0.9400 40,785 -0.04(-3.98%)
Jul 03, 2014 0.9790 0.9790 0.9790 0 +0.12(+13.84%)
Jul 02, 2014 0.9500 0.9500 0.8300 0.8600 59,400 -0.09(-9.47%)
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.