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 (%)
Feb 28, 2014 0.2000 0.2200 0.2000 0.2200 0 +0.02(+10.00%)
Feb 27, 2014 0.2200 0.2200 0.2000 0.2000 127,800 +0.00(+0.00%)
Feb 26, 2014 0.1801 0.2200 0.1500 0.2000 118,433 +0.00(+0.00%)
Feb 25, 2014 0.1800 0.2200 0.1800 0.2000 262,752 -0.02(-9.09%)
Feb 24, 2014 0.1900 0.2400 0.1600 0.2200 245,829 +0.06(+37.50%)
Feb 21, 2014 0.1699 0.1800 0.1500 0.1600 0 -0.03(-15.79%)
Feb 20, 2014 0.0900 0.1990 0.0900 0.1900 452,487 +0.07(+58.33%)
Feb 19, 2014 0.1100 0.1200 0.1100 0.1200 21,400 +0.00(+0.00%)
Feb 18, 2014 0.1000 0.1200 0.0900 0.1200 75,364 +0.02(+20.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0 +0.00(+1.11%)
Feb 11, 2014 0.0950 0.0989 0.0950 0.0989 2,000 +0.01(+9.89%)
Feb 10, 2014 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.22%)
Feb 07, 2014 0.0734 0.0898 0.0734 0.0898 0 -0.00(-0.22%)
Feb 06, 2014 0.0900 0.0900 0.0800 0.0900 69,100 +0.00(+0.00%)
Feb 05, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Jan 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 27, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 24, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 23, 2014 0.0800 0.0900 0.0800 0.0900 62,304 +0.01(+12.50%)
Jan 22, 2014 0.0700 0.0800 0.0700 0.0800 52,863 +0.00(+0.00%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 13, 2014 0.0700 0.0800 0.0700 0.0800 11,000 +0.00(+0.00%)
Jan 10, 2014 0.0800 0.0800 0.0800 0.0800 24,312 +0.01(+14.29%)
Jan 09, 2014 0.0899 0.0899 0.0681 0.0700 36,000 -0.02(-22.14%)
Jan 08, 2014 0.0680 0.0899 0.0680 0.0899 12,000 +0.00(+0.00%)
Jan 07, 2014 0.0899 0.0899 0.0899 0.0899 1,000 +0.00(+0.00%)
Jan 06, 2014 0.0899 0.0899 0.0760 0.0899 26,190 +0.00(+0.00%)
Dec 31, 2013 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Dec 30, 2013 0.0899 0.0899 0.0760 0.0899 10,611 +0.00(+0.33%)
Dec 27, 2013 0.0896 0.0896 0.0896 0.0896 7,500 +0.00(+0.00%)
Dec 26, 2013 0.0750 0.0896 0.0750 0.0896 2,100 +0.00(+0.00%)
Dec 24, 2013 0.0899 0.0899 0.0650 0.0896 3,300 -0.00(-0.33%)
Dec 23, 2013 0.0900 0.0900 0.0700 0.0899 123,987 -0.00(-0.11%)
Dec 19, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 18, 2013 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+21.21%)
Dec 16, 2013 0.0660 0.0660 0.0660 0 -0.02(-26.67%)
Dec 13, 2013 0.0745 0.1000 0.0700 0.0900 0 -0.01(-10.00%)
Dec 10, 2013 0.1000 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Dec 09, 2013 0.1000 0.1000 0.1000 0.1000 430 +0.00(+0.00%)
Dec 06, 2013 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 03, 2013 0.1000 0.1000 0.0820 0.1000 21,800 +0.00(+0.00%)
Dec 02, 2013 0.0820 0.1000 0.0820 0.1000 2,500 +0.00(+0.00%)
Nov 27, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 25, 2013 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 20, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 19, 2013 0.1200 0.1200 0.1200 0.1200 200 -0.01(-7.69%)
Nov 14, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 31, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 30, 2013 0.1050 0.1300 0.1050 0.1300 22,000 +0.00(+0.00%)
Oct 29, 2013 0.1100 0.1300 0.1000 0.1300 17,000 +0.00(+0.00%)
Oct 25, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 24, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Oct 21, 2013 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Oct 18, 2013 0.1000 0.1000 0.1000 0.1000 500 -0.02(-16.67%)
Oct 17, 2013 0.1170 0.1200 0.1170 0.1200 1,450 +0.00(+2.56%)
Oct 15, 2013 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Oct 14, 2013 0.1100 0.1170 0.1000 0.1170 31,842 -0.00(-2.50%)
Oct 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 09, 2013 0.1200 0.1200 0.0900 0.1200 137,463 +0.00(+0.00%)
Oct 08, 2013 0.1200 0.1200 0.1200 0.1200 6,500 -0.01(-7.69%)
Sep 27, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Sep 24, 2013 0.1280 0.1280 0.1030 0.1280 8,000 +0.00(+0.00%)
Sep 23, 2013 0.1200 0.1280 0.1050 0.1280 14,392 +0.01(+6.67%)
Sep 20, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 19, 2013 0.1100 0.1300 0.1100 0.1200 53,500 -0.01(-7.69%)
Sep 18, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Sep 17, 2013 0.1250 0.1250 0.1250 0.1250 15,900 +0.00(+0.00%)
Sep 16, 2013 0.1200 0.1250 0.1200 0.1250 8,800 +0.01(+4.17%)
Sep 12, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 09, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 06, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 05, 2013 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Sep 03, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2013 0.1300 0.1300 0.1118 0.1300 6,500 +0.00(+0.00%)
Aug 26, 2013 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Aug 22, 2013 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Aug 21, 2013 0.1400 0.1400 0.1400 0.1400 6,785 +0.00(+0.00%)
Aug 15, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Aug 14, 2013 0.0980 0.1350 0.0900 0.1250 335,618 +0.03(+27.55%)
Aug 12, 2013 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Aug 06, 2013 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 01, 2013 0.0990 0.0990 0.0990 0 +0.00(+1.02%)
Jul 29, 2013 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Jul 18, 2013 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Jul 16, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.1000 0.0700 0.1000 8,371 +0.01(+11.11%)
Jul 12, 2013 0.0800 0.0900 0.0710 0.0900 45,700 -0.01(-10.00%)
Jul 10, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 09, 2013 0.0900 0.0900 0.0900 0.0900 855 +0.01(+12.50%)
Jul 08, 2013 0.0720 0.0800 0.0720 0.0800 79,911 -0.01(-11.11%)
Jul 01, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 28, 2013 0.0800 0.0800 0.0750 0.0800 31,000 -0.01(-11.11%)
Jun 27, 2013 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Jun 26, 2013 0.0750 0.0800 0.0750 0.0800 21,652 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-10.11%)
Jun 04, 2013 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
May 31, 2013 0.0890 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
May 30, 2013 0.0890 0.0890 0.0800 0.0800 17,500 -0.01(-10.11%)
May 28, 2013 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
May 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2013 0.0800 0.0900 0.0800 0.0900 4,500 +0.00(+0.00%)
May 20, 2013 0.0802 0.0900 0.0802 0.0900 18,700 +0.00(+0.00%)
May 16, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2013 0.0820 0.0900 0.0810 0.0900 11,400 +0.01(+9.76%)
May 07, 2013 0.0820 0.0820 0.0820 0 -0.02(-18.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.0890 0.1000 0.0800 0.1000 38,500 +0.01(+12.36%)
May 01, 2013 0.0700 0.0890 0.0700 0.0890 29,800 -0.01(-11.00%)
Apr 26, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 24, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Apr 23, 2013 0.0801 0.0980 0.0660 0.0980 134,465 -0.00(-2.00%)
Apr 22, 2013 0.0800 0.1000 0.0800 0.1000 11,000 +0.00(+0.00%)
Apr 18, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 05, 2013 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 03, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 01, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 21, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 19, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 11, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+2.35%)
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.