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 08, 2020 0.0860 0.0860 0.0860 0 +0.02(+36.51%)
Dec 07, 2020 0.0650 0.0650 0.0550 0.0630 406,421 +0.00(+0.00%)
Dec 04, 2020 0.0730 0.0800 0.0600 0.0630 452,900 -0.01(-16.00%)
Dec 03, 2020 0.0610 0.0800 0.0590 0.0750 451,775 +0.00(+1.90%)
Dec 02, 2020 0.0850 0.0850 0.0585 0.0736 2,022,770 -0.01(-13.41%)
Dec 01, 2020 0.0800 0.1050 0.0800 0.0850 924,696 +0.01(+6.25%)
Nov 30, 2020 0.0725 0.0950 0.0661 0.0800 383,120 +0.01(+6.67%)
Nov 27, 2020 0.0701 0.0750 0.0651 0.0750 270,900 +0.01(+15.38%)
Nov 25, 2020 0.0795 0.0825 0.0600 0.0650 659,000 -0.01(-14.47%)
Nov 24, 2020 0.0800 0.0875 0.0720 0.0760 224,200 -0.01(-7.32%)
Nov 23, 2020 0.0699 0.0840 0.0650 0.0820 307,408 +0.02(+36.67%)
Nov 20, 2020 0.0499 0.0690 0.0499 0.0600 1,480,100 +0.01(+33.33%)
Nov 19, 2020 0.0800 0.0840 0.0340 0.0450 4,646,672 -0.04(-43.75%)
Nov 18, 2020 0.1090 0.1090 0.0720 0.0800 727,821 -0.03(-26.61%)
Nov 17, 2020 0.1109 0.1145 0.1000 0.1090 364,933 -0.00(-1.71%)
Nov 16, 2020 0.1100 0.1139 0.1060 0.1109 86,180 +0.00(+0.82%)
Nov 13, 2020 0.1119 0.1119 0.1050 0.1100 51,900 -0.00(-1.70%)
Nov 12, 2020 0.1050 0.1120 0.1050 0.1119 36,450 +0.01(+6.57%)
Nov 11, 2020 0.1140 0.1140 0.1050 0.1050 63,500 -0.00(-3.67%)
Nov 10, 2020 0.1200 0.1390 0.1010 0.1090 301,745 -0.01(-7.63%)
Nov 09, 2020 0.1310 0.1400 0.1180 0.1180 167,839 -0.01(-7.81%)
Nov 06, 2020 0.1200 0.1280 0.1200 0.1280 24,400 +0.01(+6.22%)
Nov 05, 2020 0.1125 0.1210 0.1125 0.1205 32,803 +0.01(+5.06%)
Nov 04, 2020 0.1205 0.1500 0.1104 0.1147 61,189 -0.02(-16.58%)
Nov 03, 2020 0.1549 0.1549 0.1350 0.1375 67,047 -0.01(-3.85%)
Nov 02, 2020 0.1570 0.1570 0.1400 0.1430 109,993 +0.00(+0.00%)
Oct 30, 2020 0.1590 0.1590 0.1425 0.1430 176,600 -0.01(-8.92%)
Oct 29, 2020 0.1450 0.1590 0.1350 0.1570 258,585 +0.01(+8.28%)
Oct 28, 2020 0.1200 0.1450 0.1185 0.1450 295,792 +0.02(+20.83%)
Oct 27, 2020 0.1030 0.1200 0.1010 0.1200 2,151,509 +0.02(+16.50%)
Oct 26, 2020 0.1100 0.1100 0.1010 0.1030 86,044 -0.01(-6.36%)
Oct 23, 2020 0.1108 0.1140 0.1080 0.1100 66,400 -0.00(-3.51%)
Oct 22, 2020 0.1190 0.1190 0.1080 0.1140 69,055 -0.00(-0.87%)
Oct 21, 2020 0.1110 0.1355 0.1010 0.1150 344,309 +0.00(+3.51%)
Oct 20, 2020 0.1100 0.1150 0.1100 0.1111 39,400 -0.00(-3.39%)
Oct 19, 2020 0.1200 0.1200 0.1125 0.1150 57,429 -0.00(-0.86%)
Oct 16, 2020 0.1200 0.1200 0.1160 0.1160 21,500 -0.00(-3.33%)
Oct 15, 2020 0.1210 0.1290 0.1200 0.1200 111,981 -0.00(-1.64%)
Oct 14, 2020 0.1270 0.1270 0.1220 0.1220 74,523 -0.00(-2.40%)
Oct 13, 2020 0.1260 0.1260 0.1230 0.1250 23,897 +0.00(+0.00%)
Oct 12, 2020 0.1315 0.1360 0.1230 0.1250 127,259 -0.01(-6.72%)
Oct 09, 2020 0.1300 0.1340 0.1300 0.1340 18,200 +0.00(+3.08%)
Oct 08, 2020 0.1330 0.1400 0.1300 0.1300 36,702 -0.01(-3.70%)
Oct 07, 2020 0.1330 0.1400 0.1330 0.1350 5,458 +0.00(+0.00%)
Oct 06, 2020 0.1400 0.1400 0.1338 0.1350 37,675 +0.00(+2.97%)
Oct 05, 2020 0.1310 0.1400 0.1310 0.1311 60,434 -0.01(-4.38%)
Oct 02, 2020 0.1301 0.1399 0.1300 0.1371 104,400 -0.00(-2.00%)
Oct 01, 2020 0.1301 0.1600 0.1301 0.1399 51,540 -0.00(-0.07%)
Sep 30, 2020 0.1500 0.1500 0.1280 0.1400 51,768 +0.01(+4.87%)
Sep 29, 2020 0.1583 0.1600 0.1300 0.1335 69,410 +0.00(+2.69%)
Sep 28, 2020 0.1299 0.1400 0.1220 0.1300 97,147 +0.00(+0.08%)
Sep 25, 2020 0.1255 0.1299 0.1210 0.1299 74,700 -0.00(-0.08%)
Sep 24, 2020 0.1400 0.1400 0.1210 0.1300 141,423 -0.01(-7.14%)
Sep 23, 2020 0.1455 0.1500 0.1350 0.1400 130,610 -0.01(-3.71%)
Sep 22, 2020 0.1500 0.1569 0.1450 0.1454 79,105 -0.00(-3.07%)
Sep 21, 2020 0.1535 0.1550 0.1425 0.1500 202,428 -0.00(-1.19%)
Sep 18, 2020 0.1510 0.1534 0.1501 0.1518 93,500 +0.00(+0.46%)
Sep 17, 2020 0.1600 0.1623 0.1511 0.1511 90,393 -0.01(-5.56%)
Sep 16, 2020 0.1790 0.1790 0.1560 0.1600 218,893 -0.01(-3.03%)
Sep 15, 2020 0.1680 0.1748 0.1600 0.1650 222,079 -0.00(-0.06%)
Sep 14, 2020 0.1800 0.1900 0.1610 0.1651 508,708 -0.00(-2.88%)
Sep 11, 2020 0.1700 0.1800 0.1670 0.1700 339,100 -0.00(-1.45%)
Sep 10, 2020 0.1700 0.1791 0.1670 0.1725 554,304 +0.00(+1.47%)
Sep 09, 2020 0.1880 0.1880 0.1660 0.1700 1,253,166 +0.01(+6.25%)
Sep 08, 2020 0.1700 0.1780 0.1410 0.1600 2,892,796 -0.00(-0.62%)
Sep 04, 2020 0.1700 0.1740 0.1410 0.1610 243,700 +0.00(+0.63%)
Sep 03, 2020 0.1680 0.1680 0.1410 0.1600 245,073 -0.00(-0.62%)
Sep 02, 2020 0.1510 0.1640 0.1510 0.1610 140,866 -0.00(-2.42%)
Sep 01, 2020 0.1120 0.2100 0.1120 0.1650 858,577 +0.05(+37.50%)
Aug 31, 2020 0.1100 0.1290 0.1060 0.1200 307,069 +0.01(+9.09%)
Aug 28, 2020 0.1300 0.1300 0.1050 0.1100 187,100 -0.00(-3.51%)
Aug 27, 2020 0.1200 0.1300 0.1100 0.1140 172,933 -0.01(-5.00%)
Aug 26, 2020 0.1200 0.1200 0.1199 0.1200 8,134 +0.00(+1.69%)
Aug 25, 2020 0.1270 0.1270 0.1156 0.1180 83,260 -0.01(-8.53%)
Aug 24, 2020 0.1175 0.1290 0.1160 0.1290 165,204 +0.01(+8.40%)
Aug 21, 2020 0.1100 0.1190 0.1100 0.1190 19,400 -0.00(-0.83%)
Aug 20, 2020 0.1230 0.1250 0.1200 0.1200 123,213 -0.00(-2.83%)
Aug 19, 2020 0.1200 0.1349 0.1198 0.1235 116,244 +0.00(+2.92%)
Aug 18, 2020 0.1300 0.1300 0.1200 0.1200 39,200 -0.01(-4.00%)
Aug 17, 2020 0.1180 0.1280 0.1180 0.1250 60,568 +0.01(+6.84%)
Aug 14, 2020 0.1268 0.1349 0.1160 0.1170 26,300 -0.00(-2.50%)
Aug 13, 2020 0.1250 0.1350 0.1150 0.1200 54,562 -0.02(-11.11%)
Aug 12, 2020 0.1210 0.1350 0.1210 0.1350 29,590 +0.00(+0.00%)
Aug 11, 2020 0.1300 0.1350 0.1050 0.1350 213,620 +0.01(+3.85%)
Aug 10, 2020 0.1385 0.1464 0.1300 0.1300 102,500 -0.01(-3.70%)
Aug 07, 2020 0.1400 0.1400 0.1350 0.1350 24,600 -0.01(-3.57%)
Aug 06, 2020 0.1400 0.1400 0.1350 0.1400 24,375 +0.00(+0.00%)
Aug 05, 2020 0.1400 0.1450 0.1350 0.1400 76,500 +0.00(+0.00%)
Aug 04, 2020 0.1150 0.1400 0.1150 0.1400 133,500 +0.02(+12.00%)
Aug 03, 2020 0.1330 0.1360 0.1000 0.1250 486,965 -0.01(-6.02%)
Jul 31, 2020 0.1300 0.1330 0.1300 0.1330 4,200 +0.00(+0.00%)
Jul 30, 2020 0.1315 0.1360 0.1250 0.1330 39,200 -0.00(-2.21%)
Jul 29, 2020 0.1320 0.1360 0.1280 0.1360 63,250 +0.00(+0.00%)
Jul 28, 2020 0.1300 0.1360 0.1275 0.1360 78,448 +0.00(+0.74%)
Jul 27, 2020 0.1300 0.1420 0.1300 0.1350 20,700 -0.01(-4.86%)
Jul 24, 2020 0.1380 0.1420 0.1300 0.1419 61,200 +0.00(+1.36%)
Jul 23, 2020 0.1380 0.1525 0.1380 0.1400 246,337 +0.00(+1.45%)
Jul 22, 2020 0.1300 0.1549 0.1300 0.1380 233,222 +0.00(+0.51%)
Jul 21, 2020 0.1325 0.1500 0.1320 0.1373 201,059 -0.00(-1.08%)
Jul 20, 2020 0.1400 0.1450 0.1325 0.1388 58,266 -0.00(-0.86%)
Jul 17, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.07%)
Jul 16, 2020 0.1398 0.1450 0.1300 0.1399 197,483 +0.01(+7.62%)
Jul 15, 2020 0.1270 0.1300 0.1270 0.1300 38,705 +0.01(+4.42%)
Jul 14, 2020 0.1450 0.1450 0.1245 0.1245 120,015 -0.03(-17.00%)
Jul 13, 2020 0.1350 0.1500 0.1350 0.1500 40,129 +0.01(+9.89%)
Jul 10, 2020 0.1500 0.1500 0.1350 0.1365 27,000 -0.01(-9.00%)
Jul 09, 2020 0.1350 0.1500 0.1350 0.1500 19,115 +0.00(+0.00%)
Jul 08, 2020 0.1350 0.1600 0.1350 0.1500 21,682 +0.02(+11.86%)
Jul 07, 2020 0.1325 0.1649 0.1325 0.1341 35,992 -0.03(-16.19%)
Jul 06, 2020 0.1400 0.1680 0.1300 0.1600 95,613 -0.01(-4.76%)
Jul 02, 2020 0.1400 0.1700 0.1400 0.1680 29,900 +0.03(+20.00%)
Jul 01, 2020 0.1599 0.1650 0.1360 0.1400 59,576 -0.01(-6.98%)
Jun 30, 2020 0.1599 0.1599 0.1475 0.1505 5,041 -0.00(-2.21%)
Jun 29, 2020 0.1500 0.1600 0.1448 0.1539 23,403 +0.00(+0.26%)
Jun 26, 2020 0.1600 0.1600 0.1535 0.1535 2,800 -0.01(-4.06%)
Jun 25, 2020 0.1650 0.1700 0.1600 0.1600 24,038 +0.00(+0.00%)
Jun 24, 2020 0.1550 0.1700 0.1500 0.1600 34,467 +0.00(+0.00%)
Jun 23, 2020 0.1575 0.1600 0.1448 0.1600 29,069 +0.00(+0.00%)
Jun 22, 2020 0.1650 0.1695 0.1359 0.1600 152,049 -0.01(-5.77%)
Jun 19, 2020 0.1698 0.1698 0.1698 0.1698 21,800 +0.00(+0.00%)
Jun 18, 2020 0.1699 0.1699 0.1520 0.1698 34,950 -0.00(-0.12%)
Jun 17, 2020 0.1700 0.1700 0.1580 0.1700 88,880 +0.02(+9.68%)
Jun 16, 2020 0.1688 0.1700 0.1550 0.1550 44,740 -0.01(-7.74%)
Jun 15, 2020 0.1595 0.1700 0.1510 0.1680 15,949 -0.00(-0.59%)
Jun 12, 2020 0.1510 0.1700 0.1510 0.1690 44,800 +0.01(+9.03%)
Jun 11, 2020 0.1625 0.1700 0.1529 0.1550 60,900 -0.01(-5.95%)
Jun 10, 2020 0.1690 0.1700 0.1500 0.1648 86,147 +0.01(+3.58%)
Jun 09, 2020 0.1500 0.1700 0.1410 0.1591 208,003 -0.00(-0.62%)
Jun 08, 2020 0.1800 0.1800 0.1551 0.1601 83,196 +0.00(+0.06%)
Jun 05, 2020 0.1750 0.1900 0.1551 0.1600 401,900 -0.02(-11.06%)
Jun 04, 2020 0.1650 0.1800 0.1650 0.1799 93,693 +0.01(+5.82%)
Jun 03, 2020 0.1800 0.1800 0.1675 0.1700 132,996 -0.01(-4.23%)
Jun 02, 2020 0.1800 0.1800 0.1750 0.1775 60,425 -0.00(-1.39%)
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.