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, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 30, 2018 0.2800 0.2800 0.2800 0.2800 35,735 -0.01(-3.45%)
May 29, 2018 0.2900 0.2900 0.2900 0.2900 12,500 -0.03(-9.38%)
May 24, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 23, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+7.10%)
May 22, 2018 0.2861 0.2861 0.2801 0.2801 15,000 -0.02(-6.48%)
May 21, 2018 0.3000 0.3000 0.2995 0.2995 12,000 -0.00(-0.17%)
May 17, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2018 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
May 10, 2018 0.2995 0.2995 0.2500 0.2500 15,700 -0.09(-26.43%)
May 09, 2018 0.3560 0.3560 0.2800 0.3398 24,790 -0.06(-15.05%)
May 07, 2018 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
May 04, 2018 0.3475 0.3475 0.3200 0.3200 14,500 -0.02(-5.88%)
May 03, 2018 0.3202 0.3400 0.3202 0.3400 18,600 +0.00(+0.00%)
May 02, 2018 0.3440 0.3440 0.3400 0.3400 12,200 -0.04(-10.46%)
May 01, 2018 0.3477 0.3797 0.3397 0.3797 5,500 +0.08(+26.78%)
Apr 26, 2018 0.2995 0.2995 0.2995 0 -0.00(-0.23%)
Apr 19, 2018 0.3002 0.3002 0.3002 0 -0.08(-22.03%)
Apr 17, 2018 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Apr 16, 2018 0.3000 0.3500 0.3000 0.3500 98,390 +0.03(+9.37%)
Apr 13, 2018 0.3280 0.3280 0.3100 0.3200 16,141 +0.02(+6.67%)
Apr 12, 2018 0.3000 0.3000 0.3000 0.3000 12,235 +0.00(+0.00%)
Apr 11, 2018 0.3051 0.3400 0.3000 0.3000 16,500 -0.06(-16.67%)
Apr 10, 2018 0.4000 0.4000 0.3600 0.3600 10,230 +0.02(+5.88%)
Apr 09, 2018 0.3225 0.3400 0.3225 0.3400 2,700 +0.06(+20.95%)
Apr 06, 2018 0.3400 0.3400 0.2811 0.2811 24,800 -0.06(-17.32%)
Apr 05, 2018 0.3400 0.3600 0.3200 0.3400 42,500 +0.00(+0.00%)
Apr 04, 2018 0.3400 0.3650 0.3400 0.3400 20,000 +0.00(+0.00%)
Apr 03, 2018 0.3105 0.3400 0.3000 0.3400 25,500 +0.03(+9.68%)
Apr 02, 2018 0.3250 0.3250 0.3100 0.3100 15,000 -0.03(-8.82%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2018 0.3400 0.3400 0.3250 0.3400 11,000 +0.00(+0.00%)
Mar 27, 2018 0.3545 0.3545 0.3400 0.3400 5,000 +0.00(+0.00%)
Mar 26, 2018 0.3400 0.3400 0.3000 0.3400 12,641 +0.00(+0.00%)
Mar 23, 2018 0.3250 0.3400 0.3100 0.3400 39,200 +0.03(+9.68%)
Mar 20, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 19, 2018 0.3100 0.3100 0.3100 0.3100 400 +0.00(+0.00%)
Mar 15, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 13, 2018 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Mar 12, 2018 0.3490 0.3900 0.3000 0.3400 46,529 -0.01(-2.58%)
Mar 09, 2018 0.3490 0.3490 0.3490 0.3490 500 +0.08(+31.67%)
Mar 08, 2018 0.2651 0.2651 0.2651 0.2651 1,050 -0.01(-5.34%)
Mar 07, 2018 0.2981 0.2981 0.2800 0.2800 8,200 -0.07(-20.00%)
Feb 27, 2018 0.3500 0.3500 0.3500 0 +0.05(+17.61%)
Feb 21, 2018 0.2976 0.2976 0.2976 0 -0.10(-24.66%)
Feb 20, 2018 0.3950 0.3950 0.3950 0.3950 1,000 +0.10(+32.73%)
Feb 16, 2018 0.2976 0.2976 0.2976 0 -0.08(-20.63%)
Feb 09, 2018 0.3750 0.3750 0.3750 0 -0.02(-5.03%)
Feb 08, 2018 0.3301 0.3948 0.2901 0.3948 3,645 -0.01(-1.30%)
Feb 07, 2018 0.3600 0.4000 0.4000 12,550 +0.04(+11.11%)
Feb 06, 2018 0.3200 0.3600 0.3200 0.3600 3,500 +0.04(+12.50%)
Jan 31, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jan 30, 2018 0.3800 0.3800 0.3100 0 -0.07(-18.42%)
Jan 29, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jan 26, 2018 0.4175 0.4200 0.4000 0.4000 40,000 +0.00(+0.00%)
Jan 25, 2018 0.3900 0.4250 0.3900 0.4000 54,757 +0.01(+2.56%)
Jan 24, 2018 0.3613 0.3900 0.3613 0.3900 5,200 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3900 0.3500 0.3900 1,000 +0.04(+11.43%)
Jan 17, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 16, 2018 0.3500 0.4500 0.3500 0.3500 67,680 +0.04(+12.90%)
Jan 12, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 10, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Jan 09, 2018 0.2800 0.2800 0.2800 0 +0.01(+4.32%)
Jan 05, 2018 0.2684 0.2684 0.2684 25 +0.01(+3.23%)
Jan 03, 2018 0.2600 0.2600 0.2600 0 -0.07(-21.04%)
Jan 02, 2018 0.3293 0.3293 0.3293 0.3293 900 -0.02(-5.91%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 27, 2017 0.3500 0.3500 0.3500 0 +0.03(+10.06%)
Dec 26, 2017 0.2700 0.3180 0.2700 0.3180 1,009 -0.03(-9.14%)
Dec 21, 2017 0.3500 0.3500 0.3500 12 +0.06(+20.69%)
Dec 20, 2017 0.2900 0.2900 0.2900 0.2900 10,000 -0.05(-14.20%)
Dec 19, 2017 0.3480 0.3700 0.3380 0.3380 8,970 -0.01(-3.15%)
Dec 18, 2017 0.3490 0.3490 0.3490 0.3490 2,900 +0.01(+3.25%)
Dec 15, 2017 0.3380 0.3380 0.3380 0.3380 300 +0.03(+9.60%)
Dec 14, 2017 0.3084 0.3084 0.3084 0.3084 100 +0.02(+6.34%)
Dec 13, 2017 0.2900 0.2900 0.2900 0.2900 5,000 +0.02(+7.41%)
Dec 12, 2017 0.3350 0.3350 0.2700 0.2700 37,300 -0.10(-27.03%)
Dec 11, 2017 0.3700 0.3700 0.3700 0.3700 6,541 +0.07(+23.33%)
Dec 08, 2017 0.3000 0.3000 0.3000 0.3000 5,000 -0.08(-21.05%)
Dec 06, 2017 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 04, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 01, 2017 0.4000 0.4000 0.4000 0.4000 100 +0.08(+25.00%)
Nov 30, 2017 0.3680 0.3680 0.3200 0.3200 1,200 -0.07(-17.74%)
Nov 28, 2017 0.3890 0.3890 0.3890 0 +0.02(+5.16%)
Nov 27, 2017 0.3318 0.3699 0.3318 0.3699 2,800 +0.05(+15.59%)
Nov 22, 2017 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Nov 21, 2017 0.3011 0.3020 0.2500 0.2500 12,000 -0.13(-34.21%)
Nov 20, 2017 0.3900 0.3900 0.3698 0.3800 4,300 +0.03(+7.34%)
Nov 17, 2017 0.3560 0.3560 0.3540 0.3540 3,000 -0.04(-9.23%)
Nov 16, 2017 0.3900 0.3900 0.3900 0.3900 355 +0.03(+9.55%)
Nov 15, 2017 0.3560 0.3560 0.3560 0.3560 4,000 -0.03(-8.72%)
Nov 14, 2017 0.3900 0.3900 0.3900 0.3900 450 +0.04(+9.86%)
Nov 07, 2017 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Nov 06, 2017 0.4300 0.4390 0.4000 0.4000 3,325 +0.03(+8.11%)
Nov 03, 2017 0.3700 0.3700 0.3700 0.3700 9,000 +0.01(+1.65%)
Nov 02, 2017 0.3640 0.3640 0.3640 0.3640 300 -0.04(-8.77%)
Oct 27, 2017 0.3990 0.3990 0.3990 0 -0.00(-0.25%)
Oct 24, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 20, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 19, 2017 0.4075 0.4075 0.3320 0.4000 10,600 +0.00(+0.00%)
Oct 18, 2017 0.4000 0.4000 0.4000 0.4000 12,000 -0.05(-11.11%)
Oct 16, 2017 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 13, 2017 0.4033 0.4700 0.4033 0.4700 4,386 +0.00(+0.00%)
Oct 12, 2017 0.4100 0.4700 0.4000 0.4700 9,400 +0.01(+2.17%)
Oct 11, 2017 0.4000 0.4980 0.4000 0.4600 12,100 -0.04(-8.00%)
Oct 10, 2017 0.4000 0.5000 0.4000 0.5000 2,000 +0.10(+25.00%)
Oct 09, 2017 0.4500 0.4500 0.4000 0.4000 2,740 +0.00(+0.00%)
Oct 05, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Oct 03, 2017 0.4500 0.4500 0.4500 2,500 -0.01(-2.97%)
Oct 02, 2017 0.4400 0.5099 0.4400 0.4638 28,229 -0.04(-7.24%)
Sep 29, 2017 0.4750 0.5000 0.4750 0.5000 10,328 +0.03(+5.26%)
Sep 28, 2017 0.5010 0.5050 0.4501 0.4750 47,885 -0.03(-5.00%)
Sep 27, 2017 0.4500 0.5500 0.4500 0.5000 86,914 +0.05(+11.11%)
Sep 26, 2017 0.4000 0.4500 0.3900 0.4500 29,549 +0.02(+4.65%)
Sep 25, 2017 0.4200 0.4300 0.3850 0.4300 46,751 +0.01(+1.18%)
Sep 22, 2017 0.4050 0.4500 0.3720 0.4250 31,551 +0.02(+6.25%)
Sep 21, 2017 0.4000 0.4000 0.3750 0.4000 19,000 +0.00(+0.00%)
Sep 20, 2017 0.4000 0.4000 0.3600 0.4000 22,000 +0.02(+5.26%)
Sep 19, 2017 0.3750 0.4120 0.3750 0.3800 17,450 -0.02(-5.00%)
Sep 18, 2017 0.3885 0.4000 0.3600 0.4000 11,500 +0.00(+0.00%)
Sep 15, 2017 0.3150 0.4000 0.3150 0.4000 12,694 +0.12(+42.86%)
Sep 14, 2017 0.2800 0.2800 0.2800 0.2800 1,554 -0.04(-11.78%)
Sep 13, 2017 0.3174 0.3174 0.3174 0.3174 300 +0.05(+17.56%)
Sep 12, 2017 0.3260 0.3260 0.2700 0.2700 23,546 -0.06(-18.18%)
Sep 07, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 31, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 30, 2017 0.3580 0.3580 0.3000 0.3000 13,200 -0.04(-10.71%)
Aug 29, 2017 0.3655 0.3655 0.3360 0.3360 2,000 +0.00(+0.00%)
Aug 28, 2017 0.3400 0.3730 0.3360 0.3360 15,000 -0.07(-18.05%)
Aug 25, 2017 0.4100 0.4100 0.4100 0.4100 199 -0.09(-18.00%)
Aug 17, 2017 0.5000 0.5000 0.5000 0 +0.15(+41.64%)
Aug 16, 2017 0.3530 0.3530 0.3530 0.3530 3,950 -0.03(-8.71%)
Aug 11, 2017 0.3867 0.3867 0.3867 0 -0.01(-3.34%)
Aug 09, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.53%)
Aug 08, 2017 0.4300 0.4300 0.4190 0.4190 3,100 -0.01(-1.87%)
Aug 07, 2017 0.4270 0.4270 0.4270 0.4270 1,575 +0.07(+17.96%)
Aug 03, 2017 0.3620 0.3620 0.3620 0 -0.04(-9.50%)
Aug 02, 2017 0.3800 0.4000 0.3600 0.4000 31,500 +0.02(+5.26%)
Jul 24, 2017 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 21, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Jul 20, 2017 0.4100 0.4100 0.3900 0.3900 2,500 -0.01(-2.74%)
Jul 19, 2017 0.4380 0.4380 0.4010 0.4010 10,000 -0.01(-2.20%)
Jul 17, 2017 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jul 13, 2017 0.4500 0.4500 0.4500 0 +0.11(+32.35%)
Jul 12, 2017 0.3700 0.3700 0.3400 0.3400 815 +0.00(+0.89%)
Jul 10, 2017 0.3370 0.3370 0.3370 0 +0.00(+0.00%)
Jul 07, 2017 0.3760 0.3760 0.3360 0.3370 4,000 -0.12(-26.10%)
Jul 03, 2017 0.4560 0.4560 0.4560 0 -0.03(-6.94%)
Jun 30, 2017 0.5370 0.5370 0.4500 0.4900 13,430 +0.12(+32.08%)
Jun 29, 2017 0.3710 0.3720 0.3710 0.3710 11,000 +0.00(+0.27%)
Jun 27, 2017 0.3700 0.3700 0.3700 0 -0.02(-5.25%)
Jun 26, 2017 0.3905 0.3905 0.3905 0.3905 2,800 -0.03(-7.02%)
Jun 23, 2017 0.4200 0.4200 0.4200 0.4200 2,500 -0.03(-6.67%)
Jun 21, 2017 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jun 20, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.04(-6.89%)
Jun 19, 2017 0.5370 0.5370 0.5370 0.5370 1,000 +0.13(+33.25%)
Jun 14, 2017 0.4030 0.4030 0.4030 0 -0.01(-1.71%)
Jun 13, 2017 0.4100 0.4100 0.4100 0.4100 5,000 -0.04(-8.89%)
Jun 12, 2017 0.4500 0.4500 0.4500 0.4500 10,000 -0.05(-10.00%)
Jun 08, 2017 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 07, 2017 0.4500 0.4500 0.4500 0.4500 38,781 -0.01(-2.17%)
Jun 06, 2017 0.4350 0.4600 0.4100 0.4600 20,800 +0.05(+10.84%)
Jun 05, 2017 0.4250 0.4600 0.4150 0.4150 7,200 -0.02(-3.49%)
Jun 02, 2017 0.4350 0.4350 0.4300 0.4300 17,550 -0.01(-1.15%)
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.