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 27, 2016 0.3340 0.3340 0.3340 0 -0.02(-4.57%)
May 24, 2016 0.3500 0.3500 0.3500 0 -0.00(-0.07%)
May 18, 2016 0.3503 0.3503 0.3503 0 -0.05(-12.11%)
May 16, 2016 0.3985 0.3985 0.3985 0 +0.10(+32.39%)
May 13, 2016 0.3578 0.3578 0.3010 0.3010 3,000 -0.10(-24.37%)
May 11, 2016 0.3980 0.3980 0.3980 0 -0.05(-11.36%)
May 09, 2016 0.4490 0.4490 0.4490 0 -0.00(-0.22%)
May 06, 2016 0.4500 0.4500 0.4500 0.4500 250 +0.01(+2.51%)
May 04, 2016 0.4390 0.4390 0.4390 0 -0.00(-0.23%)
Apr 26, 2016 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Apr 19, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Apr 15, 2016 0.4400 0.4400 0.4400 0 +0.14(+46.67%)
Apr 14, 2016 0.3000 0.3000 0.3000 0.3000 6,115 +0.00(+0.00%)
Apr 13, 2016 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Apr 12, 2016 0.3400 0.3400 0.2900 0.2900 1,197 -0.05(-14.71%)
Apr 11, 2016 0.3400 0.3400 0.2700 0.3400 3,900 -0.08(-19.05%)
Apr 08, 2016 0.4225 0.4225 0.3250 0.4200 24,305 +0.02(+5.00%)
Apr 05, 2016 0.4000 0.4000 0.4000 0 +0.11(+35.59%)
Apr 04, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Apr 01, 2016 0.3000 0.3000 0.2893 0.2950 7,945 -0.01(-1.67%)
Mar 31, 2016 0.3180 0.3300 0.3000 0.3000 8,462 -0.01(-3.23%)
Mar 30, 2016 0.3045 0.4200 0.2700 0.3100 16,025 -0.06(-15.53%)
Mar 29, 2016 0.3000 0.4400 0.2600 0.3670 25,227 +0.08(+26.55%)
Mar 28, 2016 0.3200 0.3800 0.2800 0.2900 33,054 -0.13(-30.95%)
Mar 23, 2016 0.4200 0.4200 0.4200 0 +0.14(+50.00%)
Mar 22, 2016 0.2800 0.2800 0.2800 0.2800 500 -0.17(-37.78%)
Mar 21, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Mar 14, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 10, 2016 0.4500 0.4500 0.4500 66 +0.00(+0.00%)
Mar 09, 2016 0.4000 0.4500 0.4000 0.4500 11,500 +0.00(+0.00%)
Mar 08, 2016 0.4500 0.4500 0.4500 0.4500 4,265 +0.00(+0.00%)
Mar 07, 2016 0.4200 0.4500 0.4200 0.4500 1,501 +0.00(+0.00%)
Mar 04, 2016 0.4000 0.4500 0.4000 0.4500 20,400 +0.05(+12.50%)
Mar 03, 2016 0.4000 0.4000 0.4000 0.4000 100 +0.05(+14.29%)
Feb 29, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2016 0.3500 0.3500 0.3500 0.3500 3,120 +0.05(+16.67%)
Feb 24, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 23, 2016 0.2800 0.3000 0.2800 0.2800 16,126 +0.00(+0.00%)
Feb 22, 2016 0.3600 0.3900 0.2800 0.2800 41,630 +0.03(+12.00%)
Feb 19, 2016 0.4000 0.4200 0.2500 0.2500 72,700 -0.16(-39.02%)
Feb 18, 2016 0.4189 0.4200 0.4100 0.4100 21,885 +0.00(+0.00%)
Feb 17, 2016 0.4100 0.4100 0.4100 0.4100 16,650 +0.01(+2.50%)
Feb 12, 2016 0.4000 0.4000 0.4000 0 -0.07(-13.98%)
Feb 10, 2016 0.4650 0.4650 0.4650 0 +0.02(+4.40%)
Feb 05, 2016 0.4454 0.4454 0.4454 0 +0.03(+6.05%)
Feb 02, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 01, 2016 0.4480 0.4480 0.4200 0.4200 20,763 -0.07(-14.29%)
Jan 29, 2016 0.4900 0.4900 0.4900 0.4900 25,000 +0.00(+0.00%)
Jan 28, 2016 0.4900 0.4900 0.4900 0.4900 737 +0.00(+0.00%)
Jan 22, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jan 21, 2016 0.4800 0.5800 0.4800 0.5000 49,416 +0.02(+4.17%)
Jan 20, 2016 0.4000 0.6000 0.4000 0.4800 13,475 +0.08(+20.00%)
Jan 19, 2016 0.4400 0.4400 0.4000 0.4000 8,500 -0.04(-9.09%)
Jan 15, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 14, 2016 0.4400 0.4400 0.4400 0.4400 306 -0.03(-7.37%)
Jan 13, 2016 0.4750 0.4750 0.4750 0.4750 2,500 -0.02(-3.06%)
Jan 08, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jan 07, 2016 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-0.99%)
Jan 04, 2016 0.5050 0.5050 0.5050 0 -0.05(-8.18%)
Dec 31, 2015 0.5500 0.5500 0.5500 0 -0.04(-7.56%)
Dec 30, 2015 0.4800 0.5950 0.4800 0.5950 6,000 +0.11(+23.96%)
Dec 29, 2015 0.4800 0.4800 0.4800 0.4800 1,728 +0.00(+0.00%)
Dec 28, 2015 0.4726 0.4800 0.4600 0.4800 22,500 -0.01(-2.04%)
Dec 23, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 22, 2015 0.5000 0.5000 0.4700 0.4900 10,290 -0.01(-2.00%)
Dec 21, 2015 0.5000 0.5000 0.5000 0.5000 380 +0.00(+0.00%)
Dec 18, 2015 0.5250 0.5250 0.4800 0.5000 44,600 -0.01(-1.94%)
Dec 17, 2015 0.5099 0.5099 0.5099 0.5099 500 -0.00(-0.02%)
Dec 16, 2015 0.5200 0.5200 0.5100 0.5100 4,000 +0.03(+6.23%)
Dec 15, 2015 0.5900 0.5900 0.4801 0.4801 148,694 -0.07(-13.50%)
Dec 14, 2015 0.6000 0.6000 0.5501 0.5550 18,200 -0.01(-0.89%)
Dec 09, 2015 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Dec 04, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 03, 2015 0.6201 0.6201 0.6000 0.6000 26,400 -0.05(-7.69%)
Dec 02, 2015 0.6500 0.6500 0.6500 0.6500 200 +0.05(+8.33%)
Dec 01, 2015 0.5760 0.6010 0.5601 0.6000 19,975 +0.04(+7.12%)
Nov 30, 2015 0.5999 0.5999 0.5601 0.5601 33,400 +0.00(+0.02%)
Nov 25, 2015 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Nov 24, 2015 0.6000 0.6000 0.5501 0.6000 4,450 +0.01(+1.69%)
Nov 23, 2015 0.5740 0.5900 6,150 -0.01(-0.84%)
Nov 20, 2015 0.5950 0.5950 0.5950 0.5950 284 +0.06(+12.26%)
Nov 19, 2015 0.5740 0.5740 0.5300 0.5300 46,800 -0.06(-10.17%)
Nov 18, 2015 0.5701 0.5900 0.5500 0.5900 7,680 +0.04(+7.27%)
Nov 17, 2015 0.5880 0.5880 0.5500 0.5500 2,500 -0.05(-8.33%)
Nov 16, 2015 0.5900 0.6000 0.5900 0.6000 1,175 -0.10(-14.29%)
Nov 13, 2015 0.6650 0.7000 0.5401 0.7000 4,500 +0.10(+16.67%)
Nov 12, 2015 0.5600 0.6000 0.5500 0.6000 8,941 +0.05(+9.09%)
Nov 11, 2015 0.5500 0.5500 0.5500 0.5500 1,100 +0.01(+1.85%)
Nov 09, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 06, 2015 0.5625 0.5625 0.5250 0.5400 17,400 +0.03(+5.86%)
Nov 05, 2015 0.6150 0.6150 0.5101 0.5101 33,158 -0.13(-20.30%)
Nov 04, 2015 0.6050 0.6400 0.6050 0.6400 7,138 +0.00(+0.00%)
Nov 03, 2015 0.6400 0.6400 0.6001 0.6400 5,500 -0.08(-11.10%)
Oct 30, 2015 0.7199 0.7199 0.7199 0 +0.12(+19.98%)
Oct 29, 2015 0.4900 0.6000 0.4900 0.6000 9,900 +0.14(+30.43%)
Oct 28, 2015 0.5900 0.5900 0.4600 0.4600 21,976 -0.13(-22.03%)
Oct 27, 2015 0.5900 0.5900 0.5900 0.5900 6,157 +0.01(+1.72%)
Oct 26, 2015 0.5900 0.6300 0.5800 0.5800 17,800 -0.01(-1.69%)
Oct 23, 2015 0.6000 0.6000 0.5900 0.5900 6,000 +0.00(+0.00%)
Oct 22, 2015 0.6020 0.6020 0.5900 0.5900 25,830 -0.09(-13.24%)
Oct 19, 2015 0.6800 0.6800 0.6800 0 -0.01(-1.43%)
Oct 16, 2015 0.6000 0.6899 0.6000 0.6899 3,000 +0.04(+6.15%)
Oct 15, 2015 0.6499 0.6499 0.6499 0.6499 205 -0.04(-5.81%)
Oct 14, 2015 0.5900 0.6900 0.5900 0.6900 10,500 -0.01(-1.41%)
Oct 13, 2015 0.6999 0.6999 0.6999 0.6999 1,000 +0.05(+7.68%)
Oct 07, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 06, 2015 0.6500 0.6700 0.6500 0.6500 10,500 -0.01(-1.52%)
Oct 05, 2015 0.6600 0.6600 0.6600 0.6600 1,500 -0.05(-7.03%)
Sep 29, 2015 0.7099 0.7099 0.7099 0 +0.09(+14.50%)
Sep 28, 2015 0.7249 0.7249 0.6200 0.6200 9,771 -0.12(-16.20%)
Sep 24, 2015 0.7399 0.7399 0.7399 0 -0.00(-0.01%)
Sep 23, 2015 0.7400 0.7400 0.7400 0.7400 266 -0.03(-3.88%)
Sep 22, 2015 0.7400 0.7699 0.6800 0.7699 56,500 -0.01(-1.29%)
Sep 21, 2015 0.7800 0.7800 0.7000 0.7800 4,510 +0.03(+4.00%)
Sep 18, 2015 0.6900 0.8000 0.6900 0.7500 78,642 +0.06(+8.70%)
Sep 17, 2015 0.6499 0.6900 0.6499 0.6900 9,200 +0.04(+6.15%)
Sep 16, 2015 0.6300 0.6500 0.6000 0.6500 39,576 +0.06(+10.17%)
Sep 15, 2015 0.5887 0.5990 0.5887 0.5900 22,838 +0.00(+0.19%)
Sep 11, 2015 0.5889 0.5889 0.5889 0 -0.01(-1.69%)
Sep 09, 2015 0.5990 0.5990 0.5990 0 +0.10(+19.80%)
Sep 08, 2015 0.5000 0.5000 0.5000 0.5000 1,200 +0.00(+0.00%)
Sep 04, 2015 0.5000 0.5000 0.5000 0 +0.03(+6.41%)
Sep 03, 2015 0.4400 0.4699 0.4400 0.4699 4,850 -0.00(-0.02%)
Sep 02, 2015 0.5000 0.5100 0.4700 0.4700 52,100 +0.05(+11.90%)
Sep 01, 2015 0.4200 0.4200 0.4200 0.4200 2,501 +0.01(+2.44%)
Aug 31, 2015 0.4100 0.4100 0.4000 0.4100 11,530 -0.04(-8.87%)
Aug 28, 2015 0.4500 0.4500 0.4499 0.4499 26,899 -0.00(-0.04%)
Aug 27, 2015 0.4500 0.4501 0.4500 0.4501 5,000 -0.02(-4.23%)
Aug 26, 2015 0.4700 0.4700 0.4700 0.4700 5,000 -0.04(-7.84%)
Aug 25, 2015 0.5100 0.5100 0.5100 0.5100 1,792 +0.00(+0.00%)
Aug 24, 2015 0.5350 0.5350 0.4700 0.5100 23,608 -0.09(-14.86%)
Aug 21, 2015 0.5700 0.5990 0.5700 0.5990 2,962 +0.06(+10.93%)
Aug 20, 2015 0.5200 0.5670 0.5200 0.5400 22,431 +0.00(+0.20%)
Aug 19, 2015 0.5389 0.5389 0.5389 0.5389 1,125 +0.07(+14.61%)
Aug 17, 2015 0.4702 0.4702 0.4702 0 -0.04(-7.80%)
Aug 14, 2015 0.5350 0.5350 0.5000 0.5100 1,900 -0.01(-1.92%)
Aug 12, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 10, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 07, 2015 0.5020 0.5200 0.4900 0.5200 10,920 +0.02(+3.59%)
Aug 06, 2015 0.5020 0.5020 0.5020 0.5020 4,000 +0.00(+0.40%)
Aug 05, 2015 0.5200 0.5200 0.4900 0.5000 18,888 +0.01(+1.01%)
Aug 04, 2015 0.5100 0.5100 0.4900 0.4950 26,076 -0.02(-2.94%)
Aug 03, 2015 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
Jul 31, 2015 0.5200 0.5200 0.5200 0.5200 1,574 +0.01(+1.76%)
Jul 30, 2015 0.5110 0.5110 0.5110 0.5110 2,000 -0.01(-1.35%)
Jul 29, 2015 0.5000 0.5200 0.5000 0.5180 31,752 -0.00(-0.38%)
Jul 28, 2015 0.5000 0.5200 0.5000 0.5200 25,300 +0.01(+1.96%)
Jul 23, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 20, 2015 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
Jul 17, 2015 0.5000 0.5100 0.5000 0.5100 16,600 +0.01(+2.00%)
Jul 16, 2015 0.5000 0.5000 0.5000 0.5000 6,607 +0.00(+0.00%)
Jul 15, 2015 0.5000 0.5050 0.5000 0.5000 41,450 +0.00(+0.00%)
Jul 10, 2015 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 09, 2015 0.5200 0.5200 0.5200 0.5200 1,800 +0.02(+4.00%)
Jul 06, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 02, 2015 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 01, 2015 0.5000 0.5200 0.4501 0.5200 13,130 +0.02(+4.00%)
Jun 29, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 25, 2015 0.5100 0.5100 0.5100 0 -0.04(-7.26%)
Jun 24, 2015 0.5499 0.5499 0.5499 0.5499 1,000 +0.13(+30.93%)
Jun 23, 2015 0.5500 0.5500 0.4200 0.4200 31,600 +0.02(+5.00%)
Jun 22, 2015 0.5500 0.5500 0.4000 0.4000 17,866 -0.15(-27.27%)
Jun 19, 2015 0.5200 0.5500 0.5200 0.5500 4,500 +0.03(+5.79%)
Jun 18, 2015 0.5199 0.5199 0.5199 0.5199 1,232 -0.03(-5.47%)
Jun 17, 2015 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.79%)
Jun 16, 2015 0.4200 0.5199 0.4200 0.5199 1,500 +0.00(+0.00%)
Jun 15, 2015 0.5199 0.5199 0.5199 0.5199 1,900 +0.03(+6.10%)
Jun 11, 2015 0.4900 0.4900 0.4900 0 +0.09(+22.50%)
Jun 10, 2015 0.4000 0.4000 0.4000 0.4000 8,512 +0.01(+3.84%)
Jun 09, 2015 0.3853 0.3853 0.3852 0.3852 7,600 -0.13(-25.89%)
Jun 08, 2015 0.5100 0.5198 0.3852 0.5198 41,480 -0.00(-0.04%)
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.