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 (%)
May 29, 2020 0.2090 0.2300 0.1775 0.1800 785,300 -0.01(-5.26%)
May 28, 2020 0.1850 0.2350 0.1800 0.1900 1,432,953 +0.01(+5.56%)
May 27, 2020 0.1675 0.2299 0.1525 0.1800 3,193,680 +0.01(+9.09%)
May 26, 2020 0.1605 0.1680 0.1520 0.1650 83,500 +0.00(+0.00%)
May 22, 2020 0.1755 0.1890 0.1500 0.1650 221,000 -0.01(-5.71%)
May 21, 2020 0.1670 0.1800 0.1600 0.1750 242,851 +0.01(+9.37%)
May 20, 2020 0.1700 0.2000 0.1600 0.1600 416,192 -0.02(-12.09%)
May 19, 2020 0.1700 0.1820 0.1600 0.1820 130,991 +0.01(+7.06%)
May 18, 2020 0.1900 0.1900 0.1675 0.1700 118,827 +0.00(+0.00%)
May 15, 2020 0.1725 0.1800 0.1688 0.1700 460,800 -0.00(-0.58%)
May 14, 2020 0.1800 0.1818 0.1700 0.1710 271,538 -0.01(-3.66%)
May 13, 2020 0.1820 0.1820 0.1710 0.1775 147,973 +0.01(+3.80%)
May 12, 2020 0.1710 0.1890 0.1710 0.1710 107,203 +0.00(+0.00%)
May 11, 2020 0.1890 0.1900 0.1710 0.1710 17,172 -0.01(-7.82%)
May 08, 2020 0.1913 0.1913 0.1842 0.1855 64,500 -0.01(-4.82%)
May 07, 2020 0.1750 0.2100 0.1710 0.1949 261,413 +0.01(+7.98%)
May 06, 2020 0.1990 0.1990 0.1700 0.1805 95,905 -0.02(-9.30%)
May 05, 2020 0.2000 0.2100 0.1800 0.1990 120,356 +0.01(+4.74%)
May 04, 2020 0.2200 0.2500 0.1800 0.1900 661,116 -0.00(-0.26%)
May 01, 2020 0.1913 0.2025 0.1800 0.1905 117,900 +0.00(+0.26%)
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%)
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.