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, 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%)
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.