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 (%)
Jan 31, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jan 30, 2018 0.3800 0.3800 0.3100 0 -0.07(-18.42%)
Jan 29, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jan 26, 2018 0.4175 0.4200 0.4000 0.4000 40,000 +0.00(+0.00%)
Jan 25, 2018 0.3900 0.4250 0.3900 0.4000 54,757 +0.01(+2.56%)
Jan 24, 2018 0.3613 0.3900 0.3613 0.3900 5,200 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3900 0.3500 0.3900 1,000 +0.04(+11.43%)
Jan 17, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 16, 2018 0.3500 0.4500 0.3500 0.3500 67,680 +0.04(+12.90%)
Jan 12, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 10, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Jan 09, 2018 0.2800 0.2800 0.2800 0 +0.01(+4.32%)
Jan 05, 2018 0.2684 0.2684 0.2684 25 +0.01(+3.23%)
Jan 03, 2018 0.2600 0.2600 0.2600 0 -0.07(-21.04%)
Jan 02, 2018 0.3293 0.3293 0.3293 0.3293 900 -0.02(-5.91%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 27, 2017 0.3500 0.3500 0.3500 0 +0.03(+10.06%)
Dec 26, 2017 0.2700 0.3180 0.2700 0.3180 1,009 -0.03(-9.14%)
Dec 21, 2017 0.3500 0.3500 0.3500 12 +0.06(+20.69%)
Dec 20, 2017 0.2900 0.2900 0.2900 0.2900 10,000 -0.05(-14.20%)
Dec 19, 2017 0.3480 0.3700 0.3380 0.3380 8,970 -0.01(-3.15%)
Dec 18, 2017 0.3490 0.3490 0.3490 0.3490 2,900 +0.01(+3.25%)
Dec 15, 2017 0.3380 0.3380 0.3380 0.3380 300 +0.03(+9.60%)
Dec 14, 2017 0.3084 0.3084 0.3084 0.3084 100 +0.02(+6.34%)
Dec 13, 2017 0.2900 0.2900 0.2900 0.2900 5,000 +0.02(+7.41%)
Dec 12, 2017 0.3350 0.3350 0.2700 0.2700 37,300 -0.10(-27.03%)
Dec 11, 2017 0.3700 0.3700 0.3700 0.3700 6,541 +0.07(+23.33%)
Dec 08, 2017 0.3000 0.3000 0.3000 0.3000 5,000 -0.08(-21.05%)
Dec 06, 2017 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 04, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 01, 2017 0.4000 0.4000 0.4000 0.4000 100 +0.08(+25.00%)
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%)
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.