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 (%)
Dec 31, 2019 0.3070 0.3400 0.3070 0.3400 95,600 +0.04(+13.33%)
Dec 30, 2019 0.3099 0.3105 0.2900 0.3000 47,774 +0.00(+0.00%)
Dec 27, 2019 0.3200 0.3299 0.2900 0.3000 69,700 -0.02(-6.25%)
Dec 26, 2019 0.2950 0.3200 0.2700 0.3200 84,609 +0.03(+8.47%)
Dec 24, 2019 0.2950 0.2950 0.2700 0.2950 13,500 +0.00(+0.34%)
Dec 23, 2019 0.2940 0.2940 0.2900 0.2940 66,192 -0.00(-0.34%)
Dec 20, 2019 0.2900 0.3000 0.2700 0.2950 57,600 +0.02(+7.27%)
Dec 19, 2019 0.2700 0.2750 0.2538 0.2750 136,678 +0.02(+5.77%)
Dec 18, 2019 0.2950 0.3000 0.2600 0.2600 517,590 -0.03(-11.86%)
Dec 17, 2019 0.2500 0.3000 0.2350 0.2950 698,904 +0.05(+22.92%)
Dec 16, 2019 0.2500 0.2532 0.2300 0.2400 30,662 -0.01(-2.04%)
Dec 13, 2019 0.2400 0.2450 0.2400 0.2450 13,200 +0.01(+4.70%)
Dec 12, 2019 0.2400 0.2400 0.2300 0.2340 47,613 -0.02(-8.24%)
Dec 11, 2019 0.2549 0.2600 0.2500 0.2550 135,518 +0.01(+2.00%)
Dec 10, 2019 0.2500 0.2500 0.2400 0.2500 31,281 -0.00(-1.92%)
Dec 09, 2019 0.2300 0.2600 0.2300 0.2549 93,859 +0.02(+10.83%)
Dec 06, 2019 0.2325 0.2400 0.2300 0.2300 11,500 -0.00(-1.08%)
Dec 05, 2019 0.2470 0.2470 0.2325 0.2325 46,904 +0.00(+0.00%)
Dec 04, 2019 0.2500 0.2500 0.2325 0.2325 31,483 -0.01(-5.10%)
Dec 03, 2019 0.2400 0.2490 0.2350 0.2450 29,925 +0.01(+2.08%)
Dec 02, 2019 0.2640 0.2640 0.2325 0.2400 55,525 -0.02(-7.69%)
Nov 29, 2019 0.2498 0.2640 0.2300 0.2600 50,300 +0.03(+10.64%)
Nov 27, 2019 0.2600 0.2689 0.2250 0.2350 162,700 -0.02(-6.00%)
Nov 26, 2019 0.2655 0.2799 0.2400 0.2500 163,184 -0.03(-10.65%)
Nov 25, 2019 0.3100 0.3500 0.2540 0.2798 396,510 -0.02(-6.73%)
Nov 22, 2019 0.2700 0.3000 0.2400 0.3000 241,400 +0.03(+13.21%)
Nov 21, 2019 0.2450 0.4400 0.2300 0.2650 45,767 +0.04(+15.22%)
Nov 20, 2019 0.2310 0.2500 0.2300 0.2300 46,985 -0.01(-2.34%)
Nov 19, 2019 0.2399 0.2399 0.2250 0.2355 62,007 -0.00(-1.83%)
Nov 18, 2019 0.2490 0.2490 0.2200 0.2399 108,500 -0.01(-3.62%)
Nov 15, 2019 0.2490 0.2490 0.2385 0.2489 97,000 -0.00(-0.40%)
Nov 14, 2019 0.2450 0.2499 0.2345 0.2499 90,824 +0.01(+4.13%)
Nov 13, 2019 0.2490 0.2490 0.2260 0.2400 203,570 +0.00(+0.84%)
Nov 12, 2019 0.2450 0.2540 0.2260 0.2380 847,003 +0.01(+3.48%)
Nov 11, 2019 0.1900 0.2400 0.1700 0.2300 1,447,418 +0.06(+35.29%)
Nov 08, 2019 0.1800 0.1900 0.1700 0.1700 23,200 -0.01(-5.56%)
Nov 07, 2019 0.1725 0.1800 0.1725 0.1800 51,525 +0.01(+2.86%)
Nov 06, 2019 0.1900 0.1900 0.1750 0.1750 42,950 -0.02(-7.89%)
Nov 05, 2019 0.1800 0.2000 0.1750 0.1900 68,915 +0.01(+5.56%)
Nov 04, 2019 0.2098 0.2098 0.1800 0.1800 36,625 -0.01(-4.00%)
Nov 01, 2019 0.2000 0.2000 0.1750 0.1875 27,600 -0.00(-1.32%)
Oct 31, 2019 0.1900 0.1900 0.1800 0.1900 47,662 +0.00(+0.00%)
Oct 30, 2019 0.2005 0.2099 0.1900 0.1900 56,785 +0.00(+0.00%)
Oct 29, 2019 0.2000 0.2000 0.1825 0.1900 162,393 +0.00(+0.21%)
Oct 28, 2019 0.2100 0.2100 0.1750 0.1896 185,328 -0.00(-0.21%)
Oct 25, 2019 0.2100 0.2300 0.1900 0.1900 243,200 +0.01(+2.70%)
Oct 24, 2019 0.2000 0.2000 0.1850 0.1850 11,090 -0.02(-7.50%)
Oct 23, 2019 0.2000 0.2100 0.1801 0.2000 97,303 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.2000 0.1800 0.2000 61,588 +0.03(+17.65%)
Oct 21, 2019 0.2100 0.2100 0.1700 0.1700 199,630 -0.01(-6.59%)
Oct 18, 2019 0.1810 0.2050 0.1810 0.1820 19,500 +0.00(+0.55%)
Oct 17, 2019 0.1900 0.2049 0.1810 0.1810 82,416 +0.00(+0.56%)
Oct 16, 2019 0.1806 0.2000 0.1800 0.1800 24,375 +0.00(+0.00%)
Oct 15, 2019 0.1828 0.1850 0.1800 0.1800 60,003 -0.00(-1.53%)
Oct 14, 2019 0.1900 0.1914 0.1828 0.1828 39,009 +0.00(+0.00%)
Oct 11, 2019 0.1900 0.1900 0.1801 0.1828 79,100 -0.00(-1.19%)
Oct 10, 2019 0.2000 0.2150 0.1850 0.1850 608,465 -0.00(-1.60%)
Oct 09, 2019 0.1825 0.1880 0.1820 0.1880 12,500 +0.00(+1.62%)
Oct 08, 2019 0.2000 0.2000 0.1850 0.1850 30,189 -0.02(-7.50%)
Oct 07, 2019 0.2000 0.2000 0.1900 0.2000 42,700 +0.01(+2.56%)
Oct 04, 2019 0.2200 0.2200 0.1825 0.1950 282,000 -0.02(-9.30%)
Oct 03, 2019 0.1796 0.2400 0.1751 0.2150 570,286 +0.03(+13.82%)
Oct 02, 2019 0.1801 0.1937 0.1785 0.1889 58,755 +0.01(+4.94%)
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.