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, 2019 0.1950 0.2000 0.1800 0.1800 43,465 -0.02(-7.69%)
Sep 27, 2019 0.1875 0.1950 0.1875 0.1950 49,000 +0.02(+8.33%)
Sep 26, 2019 0.1900 0.1900 0.1800 0.1800 128,050 -0.01(-5.26%)
Sep 25, 2019 0.1850 0.1900 0.1781 0.1900 22,500 +0.01(+8.20%)
Sep 24, 2019 0.1900 0.1900 0.1756 0.1756 166,131 -0.01(-7.58%)
Sep 23, 2019 0.1800 0.1900 0.1700 0.1900 40,211 +0.01(+5.56%)
Sep 20, 2019 0.1900 0.1930 0.1800 0.1800 69,000 -0.01(-2.70%)
Sep 19, 2019 0.1900 0.1930 0.1800 0.1850 145,494 +0.01(+2.78%)
Sep 18, 2019 0.1849 0.1900 0.1750 0.1800 189,754 +0.01(+2.86%)
Sep 17, 2019 0.1800 0.1900 0.1750 0.1750 357,046 -0.00(-2.02%)
Sep 16, 2019 0.1800 0.2000 0.1786 0.1786 240,663 -0.00(-2.08%)
Sep 13, 2019 0.2140 0.2300 0.1600 0.1824 177,300 -0.01(-4.00%)
Sep 12, 2019 0.2000 0.2000 0.1900 0.1900 45,150 -0.01(-5.00%)
Sep 11, 2019 0.2000 0.2100 0.1800 0.2000 257,052 +0.02(+8.11%)
Sep 10, 2019 0.1700 0.2100 0.1700 0.1850 382,861 +0.01(+8.82%)
Sep 09, 2019 0.1650 0.1800 0.1650 0.1700 239,136 +0.01(+6.25%)
Sep 06, 2019 0.1800 0.1800 0.1550 0.1600 316,300 -0.01(-5.88%)
Sep 05, 2019 0.2000 0.2000 0.1700 0.1700 238,339 -0.01(-5.56%)
Sep 04, 2019 0.2000 0.2000 0.1800 0.1800 52,550 -0.02(-10.00%)
Sep 03, 2019 0.2000 0.2000 0.1800 0.2000 38,750 +0.01(+7.53%)
Aug 30, 2019 0.1950 0.2000 0.1850 0.1860 32,000 +0.00(+0.54%)
Aug 29, 2019 0.2100 0.2100 0.1850 0.1850 20,600 -0.02(-7.50%)
Aug 28, 2019 0.2100 0.2100 0.1767 0.2000 20,332 +0.00(+0.00%)
Aug 27, 2019 0.2000 0.2100 0.2000 0.2000 31,300 +0.00(+0.00%)
Aug 26, 2019 0.2085 0.2100 0.2000 0.2000 22,400 -0.01(-6.98%)
Aug 23, 2019 0.2100 0.2200 0.2100 0.2150 531,100 +0.01(+2.38%)
Aug 22, 2019 0.2000 0.2100 0.2000 0.2100 98,700 +0.00(+0.00%)
Aug 21, 2019 0.2150 0.2200 0.2000 0.2100 37,352 +0.00(+0.00%)
Aug 20, 2019 0.1990 0.2100 0.1990 0.2100 38,500 +0.01(+5.00%)
Aug 19, 2019 0.2500 0.2500 0.1740 0.2000 57,599 -0.02(-9.09%)
Aug 16, 2019 0.2200 0.2200 0.2083 0.2200 15,000 +0.00(+0.00%)
Aug 15, 2019 0.2199 0.2200 0.2000 0.2200 93,203 +0.01(+3.58%)
Aug 14, 2019 0.2125 0.2125 0.2000 0.2124 45,100 +0.01(+5.41%)
Aug 13, 2019 0.2199 0.2200 0.2015 0.2015 44,500 -0.03(-12.35%)
Aug 12, 2019 0.2201 0.2299 0.2200 0.2299 116,400 -0.00(-0.04%)
Aug 09, 2019 0.2300 0.2400 0.2300 0.2300 74,800 -0.01(-4.17%)
Aug 08, 2019 0.2350 0.2400 0.2300 0.2400 61,500 +0.01(+4.35%)
Aug 07, 2019 0.2500 0.2500 0.2250 0.2300 68,858 -0.02(-8.00%)
Aug 06, 2019 0.2351 0.2500 0.2346 0.2500 176,513 +0.02(+8.60%)
Aug 05, 2019 0.2400 0.2400 0.2302 0.2302 156,137 -0.01(-4.08%)
Aug 02, 2019 0.2300 0.2650 0.2300 0.2400 192,900 +0.01(+4.35%)
Aug 01, 2019 0.2500 0.2500 0.2200 0.2300 245,650 +0.00(+0.00%)
Jul 31, 2019 0.2500 0.2500 0.2300 0.2300 246,350 -0.02(-8.00%)
Jul 30, 2019 0.2627 0.3100 0.2100 0.2500 136,421 -0.03(-10.71%)
Jul 29, 2019 0.2850 0.2900 0.2800 0.2800 6,522 -0.03(-9.68%)
Jul 26, 2019 0.3200 0.3200 0.3100 0.3100 19,700 -0.01(-3.13%)
Jul 25, 2019 0.3200 0.3200 0.3200 0.3200 146 -0.02(-5.88%)
Jul 24, 2019 0.3400 0.3400 0.3400 0.3400 5,680 -0.02(-5.56%)
Jul 23, 2019 0.3500 0.3600 0.3450 0.3600 162,295 +0.01(+2.86%)
Jul 22, 2019 0.3700 0.3900 0.3460 0.3500 136,480 -0.02(-5.41%)
Jul 17, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jul 16, 2019 0.3900 0.3900 0.3600 0.3600 6,000 -0.03(-7.69%)
Jul 12, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 11, 2019 0.3900 0.3900 0.3800 0.3900 24,252 +0.04(+11.43%)
Jul 10, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-5.41%)
Jul 09, 2019 0.3700 0.3700 0.3700 5 +0.00(+0.00%)
Jul 08, 2019 0.3700 0.3700 0.3700 45 +0.00(+0.00%)
Jul 05, 2019 0.3900 0.3900 0.3700 0.3700 8,800 -0.02(-5.13%)
Jul 03, 2019 0.3900 0.3900 0.3900 0.3900 3,000 -0.01(-2.50%)
Jul 02, 2019 0.4000 0.4000 0.4000 0.4000 2,450 +0.06(+17.65%)
Jul 01, 2019 0.3900 0.4000 0.3400 0.3400 13,500 -0.13(-27.66%)
Jun 28, 2019 0.4700 0.4700 0.4700 0.4700 100 +0.01(+2.17%)
Jun 27, 2019 0.4600 0.4600 0.4600 0.4600 1,007 -0.01(-1.08%)
Jun 24, 2019 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Jun 21, 2019 0.5400 0.5400 0.4200 0.4300 12,100 -0.09(-17.31%)
Jun 20, 2019 0.5400 0.5400 0.5200 0.5200 5,700 -0.01(-1.89%)
Jun 18, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 17, 2019 0.4800 0.5200 0.4800 0.5200 7,000 +0.04(+8.33%)
Jun 14, 2019 0.4500 0.4800 0.4500 0.4800 10,000 +0.05(+11.63%)
Jun 13, 2019 0.4300 0.4300 0.4300 0.4300 6,650 -0.02(-4.44%)
Jun 11, 2019 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Jun 10, 2019 0.4000 0.4800 0.4000 0.4800 3,545 +0.08(+20.00%)
Jun 07, 2019 0.4200 0.4200 0.4000 0.4000 6,100 -0.02(-4.76%)
Jun 06, 2019 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+1.20%)
Jun 05, 2019 0.4100 0.4200 0.4100 0.4150 20,020 -0.03(-7.57%)
Jun 04, 2019 0.4500 0.4500 0.4490 0.4490 30,165 -0.00(-0.22%)
Jun 03, 2019 0.4500 0.5480 0.4000 0.4500 35,300 +0.00(+0.00%)
May 31, 2019 0.3812 0.4500 0.3305 0.4500 61,300 -0.03(-5.46%)
May 30, 2019 0.7000 0.7000 0.4010 0.4760 245,768 -0.30(-38.97%)
May 29, 2019 0.8100 0.8100 0.7800 0.7800 1,600 -0.05(-5.91%)
May 28, 2019 0.8200 0.8290 0.8000 0.8290 9,600 +0.05(+6.28%)
May 24, 2019 0.7800 0.7800 0.7800 0.7800 7,500 -0.01(-1.27%)
May 23, 2019 0.6650 0.8390 0.6410 0.7900 17,800 +0.09(+13.02%)
May 22, 2019 0.6650 0.6990 0.6650 0.6990 8,000 +0.02(+2.79%)
May 20, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 17, 2019 0.6300 0.6800 0.6300 0.6800 11,000 +0.08(+13.33%)
May 16, 2019 0.5200 0.6000 0.5200 0.6000 49,782 -0.02(-3.23%)
May 15, 2019 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+2.65%)
May 14, 2019 0.6000 0.6040 0.6000 0.6040 10,101 +0.00(+0.67%)
May 13, 2019 0.6100 0.6100 0.6000 0.6000 5,000 +0.00(+0.00%)
May 03, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 01, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Apr 26, 2019 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Apr 25, 2019 0.6000 0.6400 0.6000 0.6400 2,300 +0.04(+6.67%)
Apr 24, 2019 0.6550 0.6550 0.5800 0.6000 5,841 +0.00(+0.00%)
Apr 23, 2019 0.5900 0.6000 0.5900 0.6000 14,000 +0.01(+1.69%)
Apr 22, 2019 0.6000 0.6000 0.5900 0.5900 5,900 -0.01(-1.67%)
Apr 17, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Apr 16, 2019 0.6500 0.6500 0.6100 0.6100 5,070 -0.00(-0.33%)
Apr 15, 2019 0.6120 0.6120 0.6120 0.6120 1,950 -0.02(-2.86%)
Apr 11, 2019 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Apr 10, 2019 0.6500 0.6500 0.6000 0.6000 7,352 -0.05(-7.69%)
Apr 09, 2019 0.6750 0.6800 0.6500 0.6500 10,352 -0.03(-4.41%)
Apr 08, 2019 0.6800 0.6800 0.6800 0.6800 441 +0.02(+3.03%)
Apr 02, 2019 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Apr 01, 2019 0.6580 0.6800 0.6540 0.6800 45,931 +0.08(+12.79%)
Mar 29, 2019 0.6029 0.6029 0.6029 0.6029 100 +0.00(+0.48%)
Mar 27, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 26, 2019 0.6540 0.6540 0.6000 0.6000 4,100 +0.00(+0.00%)
Mar 25, 2019 0.6580 0.6580 0.6000 0.6000 3,200 +0.00(+0.00%)
Mar 22, 2019 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Mar 21, 2019 0.6000 0.6000 0.6000 0.6000 1,000 -0.03(-4.76%)
Mar 20, 2019 0.6500 0.6500 0.6300 0.6300 9,000 +0.05(+8.62%)
Mar 19, 2019 0.5800 0.5800 0.5800 0.5800 45,000 +0.01(+1.75%)
Mar 18, 2019 0.5700 0.5700 0.5700 0.5700 1,345 +0.00(+0.00%)
Mar 15, 2019 0.5700 0.5700 0.5700 0.5700 5,200 +0.01(+2.70%)
Mar 13, 2019 0.5550 0.5550 0.5550 0 -0.11(-17.16%)
Mar 12, 2019 0.6700 0.6700 0.6700 80 +0.00(+0.00%)
Mar 06, 2019 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Mar 05, 2019 0.6500 0.6500 0.6500 0.6500 1,000 +0.03(+4.84%)
Mar 04, 2019 0.6300 0.6300 0.6200 0.6200 13,000 -0.06(-8.82%)
Mar 01, 2019 0.6600 0.6800 0.6600 0.6800 1,500 +0.00(+0.00%)
Feb 28, 2019 0.7300 0.7300 0.6600 0.6800 14,105 -0.05(-6.85%)
Feb 27, 2019 0.7500 0.7500 0.7300 0.7300 7,806 -0.06(-7.59%)
Feb 26, 2019 0.7900 0.7900 0.7900 0.7900 3,099 +0.01(+0.64%)
Feb 21, 2019 0.7850 0.7850 0.7850 0 +0.01(+0.64%)
Feb 19, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.06%)
Feb 15, 2019 0.7700 0.7795 0.7700 0.7795 500 -0.02(-2.56%)
Feb 13, 2019 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Feb 12, 2019 0.8000 0.8000 0.7450 0.7800 2,800 +0.00(+0.00%)
Feb 11, 2019 0.7800 0.7800 0.7800 0.7800 1,826 -0.02(-2.50%)
Feb 08, 2019 0.7950 0.8000 0.7950 0.8000 2,700 +0.00(+0.00%)
Feb 06, 2019 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Feb 04, 2019 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Feb 01, 2019 0.7900 0.7900 0.7900 0.7900 2,400 +0.00(+0.00%)
Jan 31, 2019 0.7500 0.8200 0.7500 0.7900 4,527 +0.04(+5.33%)
Jan 30, 2019 0.8100 0.8100 0.7500 0.7500 1,100 -0.07(-8.54%)
Jan 28, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 25, 2019 0.8000 0.8200 0.8000 0.8200 3,700 +0.00(+0.00%)
Jan 24, 2019 0.8200 0.8200 0.8200 5 +0.00(+0.00%)
Jan 23, 2019 0.8200 0.8200 0.8200 50 +0.00(+0.00%)
Jan 22, 2019 0.8200 0.8200 0.8200 0.8200 1,000 +0.01(+0.74%)
Jan 18, 2019 0.8200 0.8200 0.7000 0.8140 7,900 -0.01(-0.73%)
Jan 16, 2019 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Jan 14, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jan 10, 2019 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Jan 09, 2019 0.7400 0.7500 0.7400 0.7500 4,100 +0.03(+4.17%)
Jan 08, 2019 0.6400 0.7200 0.6400 0.7200 1,000 +0.02(+2.86%)
Jan 07, 2019 0.8000 0.8000 0.7000 0.7000 7,000 -0.10(-12.50%)
Dec 27, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.59%)
Dec 26, 2018 0.7995 0.7995 0.5000 0.7875 7,800 +0.15(+23.05%)
Dec 21, 2018 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 20, 2018 0.8000 0.8000 0.5000 0.6000 48,952 -0.20(-25.00%)
Dec 19, 2018 0.8050 0.8050 0.8000 0.8000 10,928 -0.01(-0.62%)
Dec 18, 2018 0.8050 0.8050 0.8050 0.8050 5,000 -0.00(-0.06%)
Dec 17, 2018 0.9000 0.9000 0.8055 0.8055 628 -0.01(-1.17%)
Dec 14, 2018 0.8325 0.8325 0.8150 0.8150 1,400 -0.02(-2.10%)
Dec 13, 2018 0.8325 0.8325 0.8325 0.8325 100 -0.12(-12.37%)
Dec 11, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 10, 2018 0.9990 0.9990 0.9500 0.9500 6,950 +0.14(+16.56%)
Dec 07, 2018 0.8150 0.8150 0.8150 0.8150 100 +0.01(+1.75%)
Dec 06, 2018 0.9000 0.9000 0.8010 0.8010 4,351 -0.15(-15.68%)
Dec 04, 2018 0.6600 0.9500 0.6600 0.9500 4,700 +0.20(+26.67%)
Dec 03, 2018 1.000 1.000 0.7500 0.7500 39,298 -0.25(-25.00%)
Nov 28, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 27, 2018 1.000 1.000 1.000 1.000 500 +0.01(+0.60%)
Nov 26, 2018 0.8500 0.9940 0.8500 0.9940 1,449 +0.14(+16.94%)
Nov 23, 2018 0.9000 0.9000 0.8500 0.8500 152,200 -0.02(-2.30%)
Nov 21, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Nov 20, 2018 0.9000 0.9000 0.8500 0.9000 25,375 -0.05(-5.76%)
Nov 19, 2018 1.180 1.180 0.9550 0.9550 3,348 -0.10(-9.05%)
Nov 16, 2018 1.040 1.090 0.8500 1.050 53,000 +0.03(+2.94%)
Nov 15, 2018 0.8500 1.020 0.8500 1.020 35,027 +0.03(+3.03%)
Nov 14, 2018 0.9450 0.9990 0.8500 0.9900 31,825 +0.09(+10.00%)
Nov 13, 2018 0.8500 0.9000 0.8500 0.9000 11,900 +0.05(+5.88%)
Nov 12, 2018 0.8000 0.9500 0.8000 0.8500 12,778 +0.05(+6.25%)
Nov 09, 2018 0.8510 0.8510 0.8000 0.8000 18,200 +0.00(+0.00%)
Nov 08, 2018 0.8000 0.8000 0.8000 0.8000 1,500 -0.15(-15.79%)
Nov 07, 2018 0.7500 0.9500 0.7250 0.9500 21,236 +0.00(+0.00%)
Nov 06, 2018 0.8000 0.9500 0.8000 0.9500 6,587 +0.15(+18.75%)
Nov 05, 2018 0.7700 0.8000 0.7500 0.8000 17,543 +0.03(+4.03%)
Nov 02, 2018 0.7600 0.7690 0.7000 0.7690 108,000 +0.01(+1.18%)
Nov 01, 2018 0.7490 0.7600 0.7400 0.7600 25,147 +0.03(+3.40%)
Oct 31, 2018 0.7200 0.7490 0.7200 0.7350 10,945 +0.04(+5.00%)
Oct 30, 2018 0.6999 0.7300 0.6500 0.7000 164,038 +0.00(+0.01%)
Oct 29, 2018 0.6999 0.6999 0.6999 0.6999 150 +0.14(+26.11%)
Oct 24, 2018 0.5550 0.5550 0.5550 0 -0.03(-4.33%)
Oct 23, 2018 0.5801 0.5801 0.5801 0.5801 950 -0.07(-10.75%)
Oct 22, 2018 0.5701 0.6500 0.5701 0.6500 9,800 +0.08(+14.02%)
Oct 19, 2018 0.5500 0.6101 0.5500 0.5701 15,700 +0.02(+3.65%)
Oct 18, 2018 0.5500 0.5500 0.5500 0.5500 1,050 -0.10(-15.38%)
Oct 16, 2018 0.6500 0.6500 0.6500 0 +0.09(+16.07%)
Oct 15, 2018 0.6500 0.6700 0.5600 0.5600 7,500 +0.01(+1.82%)
Oct 12, 2018 0.7100 0.7100 0.5500 0.5500 8,100 -0.13(-19.12%)
Oct 11, 2018 0.6800 0.6800 0.6000 0.6800 4,800 +0.16(+30.77%)
Oct 10, 2018 0.5575 0.5575 0.5200 0.5200 9,700 -0.03(-5.45%)
Oct 09, 2018 0.7000 0.7000 0.5500 0.5500 6,972 -0.01(-1.79%)
Oct 08, 2018 0.5600 0.5600 0.5600 0.5600 1,000 -0.04(-6.67%)
Oct 05, 2018 0.7100 0.7300 0.6000 0.6000 7,900 -0.11(-15.49%)
Oct 04, 2018 0.7000 0.7100 0.6100 0.7100 36,495 +0.02(+2.90%)
Oct 03, 2018 0.7000 0.7000 0.6900 0.6900 32,900 +0.14(+25.45%)
Oct 02, 2018 0.5500 0.5500 0.5500 0.5500 4,000 -0.01(-1.79%)
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.