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 (%)
Jul 31, 2019 0.2500 0.2500 0.2300 0.2300 246,350 -0.02(-8.00%)
Jul 30, 2019 0.2627 0.3100 0.2100 0.2500 136,421 -0.03(-10.71%)
Jul 29, 2019 0.2850 0.2900 0.2800 0.2800 6,522 -0.03(-9.68%)
Jul 26, 2019 0.3200 0.3200 0.3100 0.3100 19,700 -0.01(-3.13%)
Jul 25, 2019 0.3200 0.3200 0.3200 0.3200 146 -0.02(-5.88%)
Jul 24, 2019 0.3400 0.3400 0.3400 0.3400 5,680 -0.02(-5.56%)
Jul 23, 2019 0.3500 0.3600 0.3450 0.3600 162,295 +0.01(+2.86%)
Jul 22, 2019 0.3700 0.3900 0.3460 0.3500 136,480 -0.02(-5.41%)
Jul 17, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jul 16, 2019 0.3900 0.3900 0.3600 0.3600 6,000 -0.03(-7.69%)
Jul 12, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 11, 2019 0.3900 0.3900 0.3800 0.3900 24,252 +0.04(+11.43%)
Jul 10, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-5.41%)
Jul 09, 2019 0.3700 0.3700 0.3700 5 +0.00(+0.00%)
Jul 08, 2019 0.3700 0.3700 0.3700 45 +0.00(+0.00%)
Jul 05, 2019 0.3900 0.3900 0.3700 0.3700 8,800 -0.02(-5.13%)
Jul 03, 2019 0.3900 0.3900 0.3900 0.3900 3,000 -0.01(-2.50%)
Jul 02, 2019 0.4000 0.4000 0.4000 0.4000 2,450 +0.06(+17.65%)
Jul 01, 2019 0.3900 0.4000 0.3400 0.3400 13,500 -0.13(-27.66%)
Jun 28, 2019 0.4700 0.4700 0.4700 0.4700 100 +0.01(+2.17%)
Jun 27, 2019 0.4600 0.4600 0.4600 0.4600 1,007 -0.01(-1.08%)
Jun 24, 2019 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Jun 21, 2019 0.5400 0.5400 0.4200 0.4300 12,100 -0.09(-17.31%)
Jun 20, 2019 0.5400 0.5400 0.5200 0.5200 5,700 -0.01(-1.89%)
Jun 18, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 17, 2019 0.4800 0.5200 0.4800 0.5200 7,000 +0.04(+8.33%)
Jun 14, 2019 0.4500 0.4800 0.4500 0.4800 10,000 +0.05(+11.63%)
Jun 13, 2019 0.4300 0.4300 0.4300 0.4300 6,650 -0.02(-4.44%)
Jun 11, 2019 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Jun 10, 2019 0.4000 0.4800 0.4000 0.4800 3,545 +0.08(+20.00%)
Jun 07, 2019 0.4200 0.4200 0.4000 0.4000 6,100 -0.02(-4.76%)
Jun 06, 2019 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+1.20%)
Jun 05, 2019 0.4100 0.4200 0.4100 0.4150 20,020 -0.03(-7.57%)
Jun 04, 2019 0.4500 0.4500 0.4490 0.4490 30,165 -0.00(-0.22%)
Jun 03, 2019 0.4500 0.5480 0.4000 0.4500 35,300 +0.00(+0.00%)
May 31, 2019 0.3812 0.4500 0.3305 0.4500 61,300 -0.03(-5.46%)
May 30, 2019 0.7000 0.7000 0.4010 0.4760 245,768 -0.30(-38.97%)
May 29, 2019 0.8100 0.8100 0.7800 0.7800 1,600 -0.05(-5.91%)
May 28, 2019 0.8200 0.8290 0.8000 0.8290 9,600 +0.05(+6.28%)
May 24, 2019 0.7800 0.7800 0.7800 0.7800 7,500 -0.01(-1.27%)
May 23, 2019 0.6650 0.8390 0.6410 0.7900 17,800 +0.09(+13.02%)
May 22, 2019 0.6650 0.6990 0.6650 0.6990 8,000 +0.02(+2.79%)
May 20, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 17, 2019 0.6300 0.6800 0.6300 0.6800 11,000 +0.08(+13.33%)
May 16, 2019 0.5200 0.6000 0.5200 0.6000 49,782 -0.02(-3.23%)
May 15, 2019 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+2.65%)
May 14, 2019 0.6000 0.6040 0.6000 0.6040 10,101 +0.00(+0.67%)
May 13, 2019 0.6100 0.6100 0.6000 0.6000 5,000 +0.00(+0.00%)
May 03, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
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.