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 (%)
Jun 30, 2014 0.9800 0.9899 0.9750 0.9750 9,235 -0.01(-0.51%)
Jun 27, 2014 1.010 1.035 0.9200 0.9800 72,308 +0.02(+2.08%)
Jun 26, 2014 0.9249 0.9600 0.8800 0.9600 23,270 +0.04(+3.80%)
Jun 25, 2014 0.8340 0.9280 0.8340 0.9249 34,890 -0.02(-2.44%)
Jun 24, 2014 0.9200 0.9480 0.9000 0.9480 38,663 -0.01(-1.25%)
Jun 23, 2014 1.040 1.040 0.8220 0.9600 90,280 -0.07(-6.80%)
Jun 20, 2014 0.9950 1.050 0.9900 1.030 144,939 +0.04(+4.04%)
Jun 19, 2014 0.9450 0.9900 0.9300 0.9900 45,715 +0.05(+4.76%)
Jun 18, 2014 0.8700 0.9450 0.8400 0.9450 71,440 +0.08(+8.75%)
Jun 17, 2014 0.8490 0.8690 0.8400 0.8690 75,617 +0.02(+2.84%)
Jun 16, 2014 0.8200 0.8490 0.8200 0.8450 54,089 +0.01(+0.60%)
Jun 13, 2014 0.8300 0.8500 0.8250 0.8400 29,700 +0.05(+6.33%)
Jun 12, 2014 0.8000 0.8299 0.7800 0.7900 131,810 +0.01(+1.28%)
Jun 11, 2014 0.8000 0.8290 0.7800 0.7800 59,600 -0.01(-1.27%)
Jun 10, 2014 0.8250 0.8250 0.7800 0.7900 23,958 +0.04(+5.33%)
Jun 06, 2014 0.7000 0.7699 0.7000 0.7500 71,861 +0.07(+10.29%)
Jun 05, 2014 0.6550 0.7000 0.6550 0.6800 25,400 -0.02(-2.86%)
Jun 04, 2014 0.7000 0.7000 0.7000 0.7000 1,000 -0.01(-1.41%)
Jun 03, 2014 0.7000 0.7100 0.7000 0.7100 21,250 +0.00(+0.00%)
Jun 02, 2014 0.6950 0.7150 0.6950 0.7100 22,886 +0.02(+2.90%)
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%)
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.