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

Cdti Advanced Materials Inc (OP: CDTI )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EST, Nov 7, 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 (%)
May 29, 2020 0.1799 0.1799 0.1176 0.1288 3,200 +0.01(+11.81%)
May 28, 2020 0.1226 0.1226 0.1152 0.1152 2,814 -0.03(-20.55%)
May 27, 2020 0.1450 0.1450 0.1450 86 +0.00(+0.00%)
May 26, 2020 0.1350 0.1450 0.1350 0.1450 657 +0.02(+18.27%)
May 22, 2020 0.1799 0.1799 0.1226 0.1226 300 -0.01(-5.69%)
May 21, 2020 0.1485 0.1689 0.1251 0.1300 25,455 +0.01(+8.24%)
May 20, 2020 0.1201 0.1201 0.1201 0.1201 322 +0.00(+3.98%)
May 19, 2020 0.1155 0.1155 0.1155 3 +0.00(+0.00%)
May 18, 2020 0.1155 0.1155 0.1155 0.1155 483 +0.00(+0.00%)
May 15, 2020 0.1220 0.1220 0.1155 0.1155 5,000 -0.00(-3.83%)
May 14, 2020 0.1201 0.1201 0.1201 36 +0.00(+0.00%)
May 13, 2020 0.1799 0.1800 0.1201 0.1201 18,765 -0.06(-33.28%)
May 12, 2020 0.1800 0.1800 0.1800 0.1800 1,200 +0.00(+0.00%)
May 11, 2020 0.1749 0.1800 0.1749 0.1800 23,896 +0.05(+38.46%)
May 07, 2020 0.1300 0.1300 0.1300 0 +0.01(+12.85%)
May 06, 2020 0.1152 0.1152 0.1152 0.1152 226 -0.00(-0.78%)
May 05, 2020 0.1161 0.1161 0.1161 19 +0.00(+0.00%)
May 04, 2020 0.1151 0.1301 0.1151 0.1161 8,674 -0.06(-35.10%)
May 01, 2020 0.1103 0.1789 0.1103 0.1789 2,500 +0.07(+62.19%)
Apr 30, 2020 0.1102 0.1103 0.1102 0.1103 642 -0.07(-37.65%)
Apr 29, 2020 0.1789 0.1789 0.1101 0.1769 2,049 -0.00(-1.12%)
Apr 28, 2020 0.1789 0.1789 0.1789 90 +0.00(+0.00%)
Apr 27, 2020 0.1161 0.1789 0.1121 0.1789 7,266 +0.07(+59.59%)
Apr 24, 2020 0.1121 0.1121 0.1121 0.1121 700 -0.07(-37.34%)
Apr 23, 2020 0.1789 0.1789 0.1789 0.1789 546 +0.00(+0.00%)
Apr 22, 2020 0.1789 0.1789 0.1789 0.1789 535 -0.00(-0.45%)
Apr 21, 2020 0.1797 0.1797 0.1797 161 +0.00(+0.00%)
Apr 20, 2020 0.1121 0.1797 0.1121 0.1797 4,221 +0.07(+60.30%)
Apr 17, 2020 0.1121 0.1121 0.1121 0.1121 100 -0.05(-32.55%)
Apr 16, 2020 0.1662 0.1662 0.1662 0.1662 1,210 +0.05(+38.27%)
Apr 15, 2020 0.1202 0.1202 0.1202 0.1202 907 +0.00(+0.00%)
Apr 14, 2020 0.1798 0.1798 0.1202 0.1202 9,499 -0.03(-22.45%)
Apr 13, 2020 0.1550 0.1550 0.1550 22 +0.00(+0.00%)
Apr 09, 2020 0.1201 0.1550 0.1201 0.1550 3,300 +0.02(+14.81%)
Apr 08, 2020 0.1350 0.1350 0.1350 0.1350 1,177 +0.01(+12.41%)
Apr 07, 2020 0.1201 0.1201 0.1201 28 +0.00(+0.00%)
Apr 06, 2020 0.1200 0.1201 0.1200 0.1201 810 +0.00(+0.00%)
Apr 03, 2020 0.1201 0.1201 0.1201 0.1201 500 +0.00(+0.00%)
Apr 02, 2020 0.1201 0.1201 0.1201 0.1201 430 -0.00(-0.08%)
Apr 01, 2020 0.1799 0.1799 0.1202 0.1202 586 -0.06(-33.19%)
Mar 31, 2020 0.1799 0.1799 0.1799 0.1799 857 +0.06(+49.79%)
Mar 30, 2020 0.1799 0.1799 0.1201 0.1201 3,145 -0.01(-9.08%)
Mar 27, 2020 0.1321 0.1321 0.1321 0.1321 2,000 +0.01(+10.08%)
Mar 26, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Mar 25, 2020 0.1110 0.1200 0.1110 0.1200 1,563 +0.01(+8.11%)
Mar 24, 2020 0.1100 0.1110 0.1100 0.1110 3,239 -0.01(-5.13%)
Mar 23, 2020 0.1642 0.1642 0.1170 0.1170 625 -0.01(-7.14%)
Mar 20, 2020 0.0755 0.1260 0.0755 0.1260 1,900 +0.05(+68.00%)
Mar 19, 2020 0.0700 0.1899 0.0700 0.0750 3,187 -0.04(-31.82%)
Mar 18, 2020 0.1100 0.1100 0.1100 0.1100 468 -0.04(-29.03%)
Mar 17, 2020 0.1100 0.1550 0.1100 0.1550 3,890 +0.01(+10.71%)
Mar 16, 2020 0.1400 0.1400 0.1400 0.1400 180 +0.03(+27.27%)
Mar 13, 2020 0.1500 0.1500 0.1100 0.1100 900 -0.02(-15.38%)
Mar 12, 2020 0.1300 0.1300 0.1300 0.1300 455 +0.00(+0.00%)
Mar 11, 2020 0.1300 0.1300 0.1300 0.1300 984 -0.01(-7.14%)
Mar 10, 2020 0.1500 0.1500 0.1200 0.1400 2,684 -0.03(-20.00%)
Mar 09, 2020 0.1750 0.1750 0.1750 0.1750 1,281 +0.00(+0.00%)
Mar 06, 2020 0.1750 0.1750 0.1750 0.1750 200 +0.00(+0.00%)
Mar 05, 2020 0.1750 0.2000 0.1750 0.1750 6,172 +0.00(+0.00%)
Mar 04, 2020 0.1750 0.1750 0.1750 0.1750 3,960 +0.00(+0.00%)
Mar 03, 2020 0.1750 0.1750 0.1750 0.1750 206 +0.00(+0.00%)
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.