Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cdti Advanced Materials Inc (OP: CDTI )

0.8000 +0.0300 (+3.90%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 31, 2024 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 (%)
Jan 30, 2024 0.5800 20 -0.01(-1.86%)
Jan 29, 2024 0.5800 0.5910 0.5800 0.5910 2,920 +0.01(+1.90%)
Jan 26, 2024 0.6100 0.6300 0.5800 0.5800 3,088 -0.04(-6.45%)
Jan 25, 2024 0.5800 0.6200 0.5800 0.6200 332 +0.04(+6.90%)
Jan 24, 2024 0.5800 0.5800 0.5800 0.5800 434 -0.02(-3.33%)
Jan 22, 2024 0.6000 67 +0.02(+3.45%)
Jan 16, 2024 0.5800 62 +0.00(+0.00%)
Jan 12, 2024 0.5800 0.5800 0.5800 0.5800 170 -0.02(-3.33%)
Jan 08, 2024 0.6000 31 +0.00(+0.00%)
Jan 05, 2024 0.6000 0.6000 0.6000 0.6000 4,880 +0.01(+1.01%)
Jan 04, 2024 0.5940 0.5940 0.5940 0.5940 503 -0.01(-1.00%)
Dec 28, 2023 0.6000 0 -0.00(-0.66%)
Dec 27, 2023 0.6040 0.6040 0.6040 0.6040 1,000 -0.06(-8.48%)
Dec 26, 2023 0.5900 0.6600 0.5900 0.6600 2,024 +0.05(+8.20%)
Dec 22, 2023 0.6300 0.6300 0.6100 0.6100 259 +0.00(+0.00%)
Dec 21, 2023 0.6100 0.6100 0.6100 0.6100 1,318 +0.02(+3.39%)
Dec 20, 2023 0.5900 0.5900 0.5900 0.5900 4,244 +0.00(+0.00%)
Dec 19, 2023 0.5800 0.5900 0.5800 0.5900 1,815 +0.01(+1.72%)
Dec 18, 2023 0.5800 0.5800 0.5800 0.5800 1,301 +0.00(+0.00%)
Dec 15, 2023 0.5800 0.5800 0.5800 0.5800 371 -0.02(-3.33%)
Dec 14, 2023 0.6100 0.6200 0.6000 0.6000 35,798 +0.05(+9.09%)
Dec 13, 2023 0.5500 0.5500 0.5500 0.5500 217 -0.13(-19.12%)
Dec 12, 2023 0.5500 0.6800 0.5500 0.6800 700 +0.13(+23.64%)
Dec 11, 2023 0.5500 0.5500 0.5500 0.5500 1,011 +0.03(+5.77%)
Dec 07, 2023 0.5200 143 -0.06(-10.34%)
Dec 06, 2023 0.5800 0.5800 0.5800 0.5800 241 +0.00(+0.00%)
Dec 04, 2023 0.5800 78 -0.02(-3.33%)
Dec 01, 2023 0.6000 0.6000 0.6000 0.6000 350 +0.05(+9.09%)
Nov 29, 2023 0.5500 49 -0.06(-9.84%)
Nov 28, 2023 0.6020 0.6100 0.6020 0.6100 1,537 +0.01(+1.67%)
Nov 27, 2023 0.6700 0.6700 0.6000 0.6000 1,404 -0.06(-9.09%)
Nov 24, 2023 0.6600 0.6600 0.6500 0.6600 2,132 -0.02(-2.94%)
Nov 21, 2023 0.6800 20 +0.03(+4.62%)
Nov 20, 2023 0.6900 0.6900 0.6500 0.6500 293 -0.12(-15.58%)
Nov 17, 2023 0.6300 0.7700 0.6300 0.7700 21,534 +0.12(+18.46%)
Nov 16, 2023 0.6500 0.6500 0.6310 0.6500 1,676 +0.01(+1.17%)
Nov 15, 2023 0.6425 0.6425 0.6425 0.6425 538 +0.01(+1.98%)
Nov 14, 2023 0.6310 0.6700 0.6300 0.6300 2,135 -0.02(-3.08%)
Nov 10, 2023 0.6500 0 +0.01(+1.56%)
Nov 09, 2023 0.6700 0.6700 0.6400 0.6400 7,688 +0.02(+3.23%)
Nov 07, 2023 0.6200 60 +0.00(+0.00%)
Nov 06, 2023 0.6200 0.6200 0.6200 0.6200 574 +0.04(+6.90%)
Nov 03, 2023 0.5800 0.5800 0.5800 0.5800 1,431 -0.07(-10.77%)
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.