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 (%)
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%)
Mar 04, 2013 0.0977 0.0977 0.0977 0.0977 0 -0.00(-0.31%)
Feb 27, 2013 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Feb 26, 2013 0.0600 0.1000 0.0600 0.1000 6,000 +0.01(+11.11%)
Feb 25, 2013 0.0800 0.0900 0.0710 0.0900 45,400 +0.00(+0.00%)
Feb 22, 2013 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Feb 20, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 19, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+23.46%)
Feb 15, 2013 0.0810 0.1000 0.0800 0.0810 56,900 -0.02(-19.00%)
Feb 12, 2013 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 11, 2013 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Feb 08, 2013 0.0900 0.0900 0.0850 0.0850 17,925 -0.01(-10.53%)
Feb 07, 2013 0.1000 0.1000 0.0950 0.0950 3,100 +0.01(+5.56%)
Feb 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 04, 2013 0.0900 0.1100 0.0830 0.0900 75,500 -0.03(-26.83%)
Feb 01, 2013 0.0900 0.1230 0.0900 0.1230 20,500 +0.00(+0.00%)
Jan 25, 2013 0.1230 0.1230 0.1230 0 +0.03(+36.67%)
Jan 24, 2013 0.1000 0.1000 0.0900 0.0900 48,445 -0.03(-26.83%)
Jan 18, 2013 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Jan 17, 2013 0.1230 0.1230 0.1230 0.1230 1,000 +0.01(+9.33%)
Jan 14, 2013 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Jan 12, 2013 0.1100 0.1125 0.0910 0.1125 37,167 +0.00(+0.00%)
Jan 11, 2013 0.1100 0.1125 0.0910 0.1125 37,167 -0.00(-2.17%)
Jan 10, 2013 0.1150 0.1150 0.1150 0.1150 10,738 -0.01(-8.00%)
Jan 09, 2013 0.1250 0.1250 0.1150 0.1250 3,000 +0.01(+4.17%)
Jan 07, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 03, 2013 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 27, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 24, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 21, 2012 0.1200 0.1300 0.1100 0.1300 16,400 +0.00(+0.00%)
Dec 20, 2012 0.1200 0.1300 0.1200 0.1300 10,000 +0.00(+0.39%)
Dec 18, 2012 0.1295 0.1295 0.1295 0 +0.00(+3.77%)
Dec 11, 2012 0.1248 0.1248 0.1248 0 +0.00(+4.00%)
Dec 10, 2012 0.0791 0.1200 0.0791 0.1200 600 +0.00(+0.00%)
Dec 07, 2012 0.1288 0.1288 0.1200 0.1200 600 -0.01(-6.90%)
Dec 03, 2012 0.1289 0.1289 0.1289 0 -0.00(-0.85%)
Nov 28, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 15, 2012 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Nov 14, 2012 0.1187 0.1187 0.1100 0.1100 28,700 -0.04(-26.12%)
Nov 12, 2012 0.1489 0.1489 0.1489 0 -0.01(-6.94%)
Nov 07, 2012 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 06, 2012 0.1310 0.1650 0.1300 0.1650 11,000 -0.01(-2.94%)
Nov 05, 2012 0.1250 0.1700 0.1200 0.1700 13,940 +0.03(+21.43%)
Nov 02, 2012 0.1250 0.1400 0.1250 0.1400 1,366 -0.01(-6.67%)
Oct 31, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2012 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Oct 08, 2012 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 04, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 03, 2012 0.0800 0.0800 0.0800 0.0800 27,150 +0.01(+6.67%)
Oct 02, 2012 0.1128 0.1128 0.0710 0.0750 186,000 -0.04(-37.50%)
Sep 28, 2012 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 25, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 24, 2012 0.1020 0.1388 0.1020 0.1300 5,726 +0.03(+28.71%)
Sep 19, 2012 0.1010 0.1010 0.1010 0 -0.05(-35.26%)
Sep 17, 2012 0.1560 0.1560 0.1560 0 -0.01(-8.24%)
Sep 13, 2012 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Sep 12, 2012 0.1585 0.1850 0.1585 0.1850 15,400 +0.03(+19.35%)
Sep 10, 2012 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Sep 07, 2012 0.1300 0.1450 0.1300 0.1450 16,860 -0.01(-8.81%)
Aug 31, 2012 0.1590 0.1590 0.1590 0 +0.02(+13.57%)
Aug 30, 2012 0.1400 0.1600 0.1400 0.1400 17,070 -0.02(-11.95%)
Aug 29, 2012 0.1590 0.1590 0.1590 0.1590 10,000 -0.00(-0.31%)
Aug 27, 2012 0.1280 0.1595 0.1280 0.1595 21,200 +0.02(+18.15%)
Aug 24, 2012 0.1210 0.1350 0.1200 0.1350 32,000 +0.00(+0.00%)
Aug 23, 2012 0.1250 0.1350 0.1250 0.1350 51,000 +0.01(+3.85%)
Aug 21, 2012 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 20, 2012 0.1200 0.1400 0.1200 0.1400 5,430 -0.01(-6.67%)
Aug 17, 2012 0.1570 0.1570 0.1500 0.1500 17,000 -0.02(-10.71%)
Aug 16, 2012 0.1450 0.1680 0.1450 0.1680 31,750 -0.00(-0.59%)
Aug 15, 2012 0.1835 0.1870 0.1500 0.1690 161,900 -0.05(-21.40%)
Aug 11, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 10, 2012 0.1890 0.2150 0.1890 0.2150 34,008 +0.00(+0.00%)
Aug 09, 2012 0.2100 0.2150 0.2100 0.2150 25,950 +0.00(+0.00%)
Aug 07, 2012 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Aug 06, 2012 0.1900 0.2000 0.1820 0.2000 34,800 +0.00(+1.01%)
Aug 03, 2012 0.1999 0.1999 0.1900 0.1980 43,000 -0.02(-7.91%)
Aug 01, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 27, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 26, 2012 0.2000 0.2150 0.2000 0.2150 16,000 +0.01(+7.50%)
Jul 25, 2012 0.1950 0.2600 0.1750 0.2000 116,179 -0.01(-6.98%)
Jul 24, 2012 0.1900 0.2150 0.1900 0.2150 7,000 -0.00(-1.83%)
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.