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%)
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.