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 (%)
Dec 31, 2019 0.3070 0.3400 0.3070 0.3400 95,600 +0.04(+13.33%)
Dec 30, 2019 0.3099 0.3105 0.2900 0.3000 47,774 +0.00(+0.00%)
Dec 27, 2019 0.3200 0.3299 0.2900 0.3000 69,700 -0.02(-6.25%)
Dec 26, 2019 0.2950 0.3200 0.2700 0.3200 84,609 +0.03(+8.47%)
Dec 24, 2019 0.2950 0.2950 0.2700 0.2950 13,500 +0.00(+0.34%)
Dec 23, 2019 0.2940 0.2940 0.2900 0.2940 66,192 -0.00(-0.34%)
Dec 20, 2019 0.2900 0.3000 0.2700 0.2950 57,600 +0.02(+7.27%)
Dec 19, 2019 0.2700 0.2750 0.2538 0.2750 136,678 +0.02(+5.77%)
Dec 18, 2019 0.2950 0.3000 0.2600 0.2600 517,590 -0.03(-11.86%)
Dec 17, 2019 0.2500 0.3000 0.2350 0.2950 698,904 +0.05(+22.92%)
Dec 16, 2019 0.2500 0.2532 0.2300 0.2400 30,662 -0.01(-2.04%)
Dec 13, 2019 0.2400 0.2450 0.2400 0.2450 13,200 +0.01(+4.70%)
Dec 12, 2019 0.2400 0.2400 0.2300 0.2340 47,613 -0.02(-8.24%)
Dec 11, 2019 0.2549 0.2600 0.2500 0.2550 135,518 +0.01(+2.00%)
Dec 10, 2019 0.2500 0.2500 0.2400 0.2500 31,281 -0.00(-1.92%)
Dec 09, 2019 0.2300 0.2600 0.2300 0.2549 93,859 +0.02(+10.83%)
Dec 06, 2019 0.2325 0.2400 0.2300 0.2300 11,500 -0.00(-1.08%)
Dec 05, 2019 0.2470 0.2470 0.2325 0.2325 46,904 +0.00(+0.00%)
Dec 04, 2019 0.2500 0.2500 0.2325 0.2325 31,483 -0.01(-5.10%)
Dec 03, 2019 0.2400 0.2490 0.2350 0.2450 29,925 +0.01(+2.08%)
Dec 02, 2019 0.2640 0.2640 0.2325 0.2400 55,525 -0.02(-7.69%)
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%)
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.