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 (%)
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%)
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.