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 29, 2020 0.2090 0.2300 0.1775 0.1800 785,300 -0.01(-5.26%)
May 28, 2020 0.1850 0.2350 0.1800 0.1900 1,432,953 +0.01(+5.56%)
May 27, 2020 0.1675 0.2299 0.1525 0.1800 3,193,680 +0.01(+9.09%)
May 26, 2020 0.1605 0.1680 0.1520 0.1650 83,500 +0.00(+0.00%)
May 22, 2020 0.1755 0.1890 0.1500 0.1650 221,000 -0.01(-5.71%)
May 21, 2020 0.1670 0.1800 0.1600 0.1750 242,851 +0.01(+9.37%)
May 20, 2020 0.1700 0.2000 0.1600 0.1600 416,192 -0.02(-12.09%)
May 19, 2020 0.1700 0.1820 0.1600 0.1820 130,991 +0.01(+7.06%)
May 18, 2020 0.1900 0.1900 0.1675 0.1700 118,827 +0.00(+0.00%)
May 15, 2020 0.1725 0.1800 0.1688 0.1700 460,800 -0.00(-0.58%)
May 14, 2020 0.1800 0.1818 0.1700 0.1710 271,538 -0.01(-3.66%)
May 13, 2020 0.1820 0.1820 0.1710 0.1775 147,973 +0.01(+3.80%)
May 12, 2020 0.1710 0.1890 0.1710 0.1710 107,203 +0.00(+0.00%)
May 11, 2020 0.1890 0.1900 0.1710 0.1710 17,172 -0.01(-7.82%)
May 08, 2020 0.1913 0.1913 0.1842 0.1855 64,500 -0.01(-4.82%)
May 07, 2020 0.1750 0.2100 0.1710 0.1949 261,413 +0.01(+7.98%)
May 06, 2020 0.1990 0.1990 0.1700 0.1805 95,905 -0.02(-9.30%)
May 05, 2020 0.2000 0.2100 0.1800 0.1990 120,356 +0.01(+4.74%)
May 04, 2020 0.2200 0.2500 0.1800 0.1900 661,116 -0.00(-0.26%)
May 01, 2020 0.1913 0.2025 0.1800 0.1905 117,900 +0.00(+0.26%)
Apr 30, 2020 0.2100 0.2100 0.1900 0.1900 380,178 +0.00(+0.00%)
Apr 29, 2020 0.1900 0.2700 0.1650 0.1900 516,526 +0.01(+5.56%)
Apr 28, 2020 0.1749 0.1852 0.1675 0.1800 257,696 +0.01(+7.46%)
Apr 27, 2020 0.1775 0.1775 0.1675 0.1675 83,923 +0.00(+0.00%)
Apr 24, 2020 0.1800 0.1849 0.1630 0.1675 29,300 -0.01(-6.94%)
Apr 23, 2020 0.1812 0.1812 0.1630 0.1800 10,386 -0.00(-1.37%)
Apr 22, 2020 0.1700 0.1850 0.1700 0.1825 23,970 +0.01(+7.35%)
Apr 21, 2020 0.1889 0.1889 0.1700 0.1700 36,920 -0.02(-9.96%)
Apr 20, 2020 0.1750 0.1888 0.1660 0.1888 21,745 -0.00(-0.05%)
Apr 17, 2020 0.1889 0.1897 0.1700 0.1889 78,000 +0.00(+0.00%)
Apr 16, 2020 0.1890 0.1890 0.1650 0.1889 50,181 -0.00(-0.05%)
Apr 15, 2020 0.1630 0.1890 0.1630 0.1890 9,895 +0.00(+0.00%)
Apr 14, 2020 0.1890 0.1890 0.1610 0.1890 45,746 +0.00(+0.00%)
Apr 13, 2020 0.1870 0.1890 0.1650 0.1890 67,993 +0.00(+1.07%)
Apr 09, 2020 0.1850 0.1870 0.1850 0.1870 10,700 -0.00(-1.06%)
Apr 08, 2020 0.1850 0.1890 0.1850 0.1890 33,522 +0.00(+1.18%)
Apr 07, 2020 0.2200 0.2200 0.1850 0.1868 50,340 +0.00(+0.97%)
Apr 06, 2020 0.1755 0.1900 0.1750 0.1850 40,083 -0.00(-1.60%)
Apr 03, 2020 0.1788 0.1900 0.1600 0.1880 40,900 -0.01(-3.59%)
Apr 02, 2020 0.1600 0.2000 0.1600 0.1950 48,879 +0.04(+21.88%)
Apr 01, 2020 0.2390 0.2390 0.1600 0.1600 164,459 -0.10(-38.46%)
Mar 31, 2020 0.2606 0.2650 0.2273 0.2600 50,347 +0.02(+7.88%)
Mar 30, 2020 0.2600 0.3000 0.2400 0.2410 149,567 +0.02(+9.55%)
Mar 27, 2020 0.2200 0.2225 0.1900 0.2200 84,900 +0.01(+4.76%)
Mar 26, 2020 0.1800 0.2200 0.1600 0.2100 322,686 +0.06(+39.07%)
Mar 25, 2020 0.1950 0.1950 0.1510 0.1510 175,741 -0.03(-18.38%)
Mar 24, 2020 0.2000 0.2100 0.1820 0.1850 334,115 +0.00(+1.65%)
Mar 23, 2020 0.1300 0.2000 0.0901 0.1820 720,394 +0.05(+34.81%)
Mar 20, 2020 0.1435 0.1460 0.1250 0.1350 67,200 -0.00(-0.37%)
Mar 19, 2020 0.1325 0.1440 0.1300 0.1355 52,646 +0.01(+4.23%)
Mar 18, 2020 0.1450 0.1450 0.1200 0.1300 85,271 -0.02(-13.33%)
Mar 17, 2020 0.1200 0.1800 0.1099 0.1500 147,134 +0.05(+53.06%)
Mar 16, 2020 0.1100 0.1100 0.0800 0.0980 276,867 -0.01(-10.91%)
Mar 13, 2020 0.1080 0.1280 0.1000 0.1100 214,700 +0.00(+3.29%)
Mar 12, 2020 0.1110 0.1300 0.0980 0.1065 389,349 -0.01(-7.79%)
Mar 11, 2020 0.1305 0.1305 0.1100 0.1155 482,460 -0.01(-11.15%)
Mar 10, 2020 0.1375 0.1400 0.1250 0.1300 406,122 +0.00(+0.00%)
Mar 09, 2020 0.1420 0.1420 0.1100 0.1300 454,290 -0.01(-8.45%)
Mar 06, 2020 0.1555 0.1555 0.1200 0.1420 597,100 -0.01(-6.58%)
Mar 05, 2020 0.1595 0.1598 0.1510 0.1520 56,525 -0.00(-0.65%)
Mar 04, 2020 0.1645 0.1690 0.1530 0.1530 230,656 +0.00(+2.00%)
Mar 03, 2020 0.1700 0.1799 0.1500 0.1500 315,600 -0.03(-14.53%)
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.