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 29, 2017 0.4750 0.5000 0.4750 0.5000 10,328 +0.03(+5.26%)
Sep 28, 2017 0.5010 0.5050 0.4501 0.4750 47,885 -0.03(-5.00%)
Sep 27, 2017 0.4500 0.5500 0.4500 0.5000 86,914 +0.05(+11.11%)
Sep 26, 2017 0.4000 0.4500 0.3900 0.4500 29,549 +0.02(+4.65%)
Sep 25, 2017 0.4200 0.4300 0.3850 0.4300 46,751 +0.01(+1.18%)
Sep 22, 2017 0.4050 0.4500 0.3720 0.4250 31,551 +0.02(+6.25%)
Sep 21, 2017 0.4000 0.4000 0.3750 0.4000 19,000 +0.00(+0.00%)
Sep 20, 2017 0.4000 0.4000 0.3600 0.4000 22,000 +0.02(+5.26%)
Sep 19, 2017 0.3750 0.4120 0.3750 0.3800 17,450 -0.02(-5.00%)
Sep 18, 2017 0.3885 0.4000 0.3600 0.4000 11,500 +0.00(+0.00%)
Sep 15, 2017 0.3150 0.4000 0.3150 0.4000 12,694 +0.12(+42.86%)
Sep 14, 2017 0.2800 0.2800 0.2800 0.2800 1,554 -0.04(-11.78%)
Sep 13, 2017 0.3174 0.3174 0.3174 0.3174 300 +0.05(+17.56%)
Sep 12, 2017 0.3260 0.3260 0.2700 0.2700 23,546 -0.06(-18.18%)
Sep 07, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 31, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 30, 2017 0.3580 0.3580 0.3000 0.3000 13,200 -0.04(-10.71%)
Aug 29, 2017 0.3655 0.3655 0.3360 0.3360 2,000 +0.00(+0.00%)
Aug 28, 2017 0.3400 0.3730 0.3360 0.3360 15,000 -0.07(-18.05%)
Aug 25, 2017 0.4100 0.4100 0.4100 0.4100 199 -0.09(-18.00%)
Aug 17, 2017 0.5000 0.5000 0.5000 0 +0.15(+41.64%)
Aug 16, 2017 0.3530 0.3530 0.3530 0.3530 3,950 -0.03(-8.71%)
Aug 11, 2017 0.3867 0.3867 0.3867 0 -0.01(-3.34%)
Aug 09, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.53%)
Aug 08, 2017 0.4300 0.4300 0.4190 0.4190 3,100 -0.01(-1.87%)
Aug 07, 2017 0.4270 0.4270 0.4270 0.4270 1,575 +0.07(+17.96%)
Aug 03, 2017 0.3620 0.3620 0.3620 0 -0.04(-9.50%)
Aug 02, 2017 0.3800 0.4000 0.3600 0.4000 31,500 +0.02(+5.26%)
Jul 24, 2017 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 21, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Jul 20, 2017 0.4100 0.4100 0.3900 0.3900 2,500 -0.01(-2.74%)
Jul 19, 2017 0.4380 0.4380 0.4010 0.4010 10,000 -0.01(-2.20%)
Jul 17, 2017 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jul 13, 2017 0.4500 0.4500 0.4500 0 +0.11(+32.35%)
Jul 12, 2017 0.3700 0.3700 0.3400 0.3400 815 +0.00(+0.89%)
Jul 10, 2017 0.3370 0.3370 0.3370 0 +0.00(+0.00%)
Jul 07, 2017 0.3760 0.3760 0.3360 0.3370 4,000 -0.12(-26.10%)
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.