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 30, 2014 0.7100 0.7100 0.6499 0.6900 87,710 -0.02(-3.48%)
May 29, 2014 0.7000 0.7249 0.6600 0.7149 88,889 +0.06(+9.98%)
May 28, 2014 0.6300 0.6800 0.6010 0.6500 61,088 +0.02(+3.17%)
May 27, 2014 0.6502 0.6502 0.6000 0.6300 197,780 -0.08(-11.89%)
May 23, 2014 0.7150 0.7150 0.7150 0 +0.05(+7.52%)
May 22, 2014 0.5500 0.6650 0.5500 0.6650 5,600 +0.11(+20.91%)
May 21, 2014 0.6500 0.6700 0.5500 0.5500 146,911 -0.12(-17.91%)
May 20, 2014 0.6411 0.6700 0.6410 0.6700 6,800 +0.00(+0.00%)
May 19, 2014 0.6800 0.7000 0.6410 0.6700 13,086 -0.01(-1.47%)
May 16, 2014 0.6700 0.7200 0.6400 0.6800 18,809 +0.01(+1.49%)
May 15, 2014 0.7000 0.7000 0.6700 0.6700 75,463 -0.03(-4.29%)
May 14, 2014 0.6900 0.7199 0.6300 0.7000 112,827 +0.00(+0.69%)
May 13, 2014 0.6700 0.7200 0.6400 0.6952 35,902 +0.03(+3.76%)
May 12, 2014 0.5501 0.6850 0.5500 0.6700 130,840 +0.05(+8.06%)
May 09, 2014 0.6200 0.6249 0.6000 0.6200 5,890 -0.01(-0.80%)
May 08, 2014 0.6499 0.6499 0.5900 0.6250 9,646 +0.04(+5.93%)
May 07, 2014 0.5400 0.5900 0.5400 0.5900 48,586 +0.05(+9.28%)
May 06, 2014 0.4800 0.5399 0.4800 0.5399 18,555 +0.02(+3.83%)
May 05, 2014 0.5700 0.5700 0.5200 0.5200 43,006 -0.08(-13.32%)
May 02, 2014 0.6899 0.6899 0.5900 0.5999 54,168 -0.07(-10.46%)
May 01, 2014 0.6600 0.6899 0.5800 0.6700 30,409 +0.01(+1.52%)
Apr 30, 2014 0.6700 0.6700 0.6300 0.6600 5,247 -0.01(-1.49%)
Apr 29, 2014 0.6400 0.6700 0.6000 0.6700 35,436 +0.03(+4.69%)
Apr 28, 2014 0.6100 0.6500 0.6000 0.6400 129,864 +0.04(+6.67%)
Apr 25, 2014 0.7399 0.7399 0.5500 0.6000 145,947 +0.06(+11.11%)
Apr 24, 2014 0.5000 0.5401 0.5000 0.5400 39,287 +0.04(+8.00%)
Apr 23, 2014 0.5200 0.5200 0.4800 0.5000 31,784 -0.02(-3.85%)
Apr 22, 2014 0.5000 0.5300 0.4800 0.5200 77,462 +0.02(+4.00%)
Apr 21, 2014 0.5390 0.5390 0.4600 0.5000 17,930 +0.01(+1.01%)
Apr 17, 2014 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
Apr 16, 2014 0.4650 0.4650 0.4200 0.4500 25,500 -0.02(-3.23%)
Apr 15, 2014 0.4450 0.4700 0.4207 0.4650 14,833 -0.00(-1.04%)
Apr 14, 2014 0.4200 0.4700 0.4200 0.4699 83,891 +0.04(+9.28%)
Apr 11, 2014 0.4200 0.4750 0.4200 0.4300 0 +0.02(+4.88%)
Apr 10, 2014 0.3900 0.4300 0.3900 0.4100 51,835 +0.01(+2.50%)
Apr 09, 2014 0.3800 0.4300 0.3800 0.4000 75,690 +0.00(+0.00%)
Apr 08, 2014 0.3600 0.4000 0.3600 0.4000 40,080 +0.03(+8.11%)
Apr 07, 2014 0.3600 0.3700 0.3500 0.3700 19,000 +0.02(+4.23%)
Apr 04, 2014 0.3500 0.3700 0.3500 0.3550 0 -0.00(-1.36%)
Apr 03, 2014 0.3400 0.3600 0.3400 0.3599 21,813 -0.00(-0.03%)
Apr 01, 2014 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Mar 31, 2014 0.2890 0.3200 0.2890 0.3200 87,017 +0.02(+6.67%)
Mar 28, 2014 0.2900 0.3000 0.2900 0.3000 0 +0.00(+0.00%)
Mar 27, 2014 0.3499 0.3499 0.2800 0.3000 94,950 -0.05(-14.29%)
Mar 26, 2014 0.4100 0.4400 0.2000 0.3500 268,377 -0.05(-12.50%)
Mar 25, 2014 0.3500 0.4000 0.3500 0.4000 108,213 +0.02(+5.26%)
Mar 24, 2014 0.3700 0.3800 0.3100 0.3800 291,000 +0.01(+2.70%)
Mar 21, 2014 0.2800 0.4000 0.2800 0.3700 109,685 +0.10(+37.04%)
Mar 20, 2014 0.2748 0.2800 0.2510 0.2700 65,850 +0.02(+5.92%)
Mar 19, 2014 0.2400 0.2799 0.2400 0.2549 17,400 -0.01(-1.96%)
Mar 18, 2014 0.2450 0.2600 0.2450 0.2600 20,950 +0.00(+0.00%)
Mar 17, 2014 0.2597 0.2600 0.2597 0.2600 11,300 +0.00(+0.12%)
Mar 14, 2014 0.2500 0.2599 0.2400 0.2597 0 +0.01(+3.88%)
Mar 13, 2014 0.2500 0.2600 0.2400 0.2500 208,978 -0.01(-3.85%)
Mar 12, 2014 0.2100 0.2600 0.2100 0.2600 292,050 +0.05(+23.81%)
Mar 11, 2014 0.2150 0.2150 0.2100 0.2100 5,600 +0.00(+0.00%)
Mar 10, 2014 0.2050 0.2150 0.2050 0.2100 63,667 +0.00(+0.05%)
Mar 07, 2014 0.2200 0.2400 0.2001 0.2099 0 -0.01(-4.59%)
Mar 06, 2014 0.2500 0.2500 0.2015 0.2200 22,200 +0.02(+10.00%)
Mar 05, 2014 0.2000 0.2100 0.2000 0.2000 70,000 +0.00(+0.05%)
Mar 04, 2014 0.2200 0.2750 0.1999 0.1999 63,500 -0.02(-7.02%)
Mar 03, 2014 0.2000 0.2150 0.2000 0.2150 61,000 -0.01(-2.27%)
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%)
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.