Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 29, 2019 0.2498 0.2640 0.2300 0.2600 50,300 +0.03(+10.64%)
Nov 27, 2019 0.2600 0.2689 0.2250 0.2350 162,700 -0.02(-6.00%)
Nov 26, 2019 0.2655 0.2799 0.2400 0.2500 163,184 -0.03(-10.65%)
Nov 25, 2019 0.3100 0.3500 0.2540 0.2798 396,510 -0.02(-6.73%)
Nov 22, 2019 0.2700 0.3000 0.2400 0.3000 241,400 +0.03(+13.21%)
Nov 21, 2019 0.2450 0.4400 0.2300 0.2650 45,767 +0.04(+15.22%)
Nov 20, 2019 0.2310 0.2500 0.2300 0.2300 46,985 -0.01(-2.34%)
Nov 19, 2019 0.2399 0.2399 0.2250 0.2355 62,007 -0.00(-1.83%)
Nov 18, 2019 0.2490 0.2490 0.2200 0.2399 108,500 -0.01(-3.62%)
Nov 15, 2019 0.2490 0.2490 0.2385 0.2489 97,000 -0.00(-0.40%)
Nov 14, 2019 0.2450 0.2499 0.2345 0.2499 90,824 +0.01(+4.13%)
Nov 13, 2019 0.2490 0.2490 0.2260 0.2400 203,570 +0.00(+0.84%)
Nov 12, 2019 0.2450 0.2540 0.2260 0.2380 847,003 +0.01(+3.48%)
Nov 11, 2019 0.1900 0.2400 0.1700 0.2300 1,447,418 +0.06(+35.29%)
Nov 08, 2019 0.1800 0.1900 0.1700 0.1700 23,200 -0.01(-5.56%)
Nov 07, 2019 0.1725 0.1800 0.1725 0.1800 51,525 +0.01(+2.86%)
Nov 06, 2019 0.1900 0.1900 0.1750 0.1750 42,950 -0.02(-7.89%)
Nov 05, 2019 0.1800 0.2000 0.1750 0.1900 68,915 +0.01(+5.56%)
Nov 04, 2019 0.2098 0.2098 0.1800 0.1800 36,625 -0.01(-4.00%)
Nov 01, 2019 0.2000 0.2000 0.1750 0.1875 27,600 -0.00(-1.32%)
Oct 31, 2019 0.1900 0.1900 0.1800 0.1900 47,662 +0.00(+0.00%)
Oct 30, 2019 0.2005 0.2099 0.1900 0.1900 56,785 +0.00(+0.00%)
Oct 29, 2019 0.2000 0.2000 0.1825 0.1900 162,393 +0.00(+0.21%)
Oct 28, 2019 0.2100 0.2100 0.1750 0.1896 185,328 -0.00(-0.21%)
Oct 25, 2019 0.2100 0.2300 0.1900 0.1900 243,200 +0.01(+2.70%)
Oct 24, 2019 0.2000 0.2000 0.1850 0.1850 11,090 -0.02(-7.50%)
Oct 23, 2019 0.2000 0.2100 0.1801 0.2000 97,303 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.2000 0.1800 0.2000 61,588 +0.03(+17.65%)
Oct 21, 2019 0.2100 0.2100 0.1700 0.1700 199,630 -0.01(-6.59%)
Oct 18, 2019 0.1810 0.2050 0.1810 0.1820 19,500 +0.00(+0.55%)
Oct 17, 2019 0.1900 0.2049 0.1810 0.1810 82,416 +0.00(+0.56%)
Oct 16, 2019 0.1806 0.2000 0.1800 0.1800 24,375 +0.00(+0.00%)
Oct 15, 2019 0.1828 0.1850 0.1800 0.1800 60,003 -0.00(-1.53%)
Oct 14, 2019 0.1900 0.1914 0.1828 0.1828 39,009 +0.00(+0.00%)
Oct 11, 2019 0.1900 0.1900 0.1801 0.1828 79,100 -0.00(-1.19%)
Oct 10, 2019 0.2000 0.2150 0.1850 0.1850 608,465 -0.00(-1.60%)
Oct 09, 2019 0.1825 0.1880 0.1820 0.1880 12,500 +0.00(+1.62%)
Oct 08, 2019 0.2000 0.2000 0.1850 0.1850 30,189 -0.02(-7.50%)
Oct 07, 2019 0.2000 0.2000 0.1900 0.2000 42,700 +0.01(+2.56%)
Oct 04, 2019 0.2200 0.2200 0.1825 0.1950 282,000 -0.02(-9.30%)
Oct 03, 2019 0.1796 0.2400 0.1751 0.2150 570,286 +0.03(+13.82%)
Oct 02, 2019 0.1801 0.1937 0.1785 0.1889 58,755 +0.01(+4.94%)
Oct 01, 2019 0.1900 0.1900 0.1700 0.1800 80,742 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.