Cdti Advanced Materials Inc (OP: CDTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 0.5548 | 0 | -0.02(-3.51%) | |||
| Jun 26, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 100 | +0.02(+4.36%) |
| Jun 21, 2024 | 0.5510 | 60 | -0.05(-8.17%) | |||
| Jun 18, 2024 | 0.6000 | 10 | +0.00(+0.00%) | |||
| Jun 14, 2024 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Jun 11, 2024 | 0.6000 | 60 | -0.09(-12.41%) | |||
| Jun 07, 2024 | 0.6850 | 100 | +0.02(+2.24%) | |||
| Jun 05, 2024 | 0.6700 | 7 | -0.03(-4.29%) | |||
| Jun 04, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 7,813 | -0.10(-12.50%) |
| Jun 03, 2024 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 5,161 | +0.00(+0.00%) |
| May 31, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 2,506 | +0.03(+3.90%) |
| May 30, 2024 | 0.6252 | 0.7700 | 0.4801 | 0.7700 | 39,404 | +0.12(+19.38%) |
| May 23, 2024 | 0.6450 | 8 | -0.01(-0.77%) | |||
| May 21, 2024 | 0.6500 | 16 | +0.18(+38.30%) | |||
| May 16, 2024 | 0.4700 | 0 | -0.05(-8.83%) | |||
| May 15, 2024 | 0.5000 | 0.5155 | 0.5000 | 0.5155 | 600 | -0.04(-7.95%) |
| May 14, 2024 | 0.4700 | 0.5600 | 0.4700 | 0.5600 | 3,108 | +0.05(+9.80%) |
| May 08, 2024 | 0.5100 | 0 | +0.00(+0.00%) | |||
| May 06, 2024 | 0.5100 | 40 | -0.04(-7.61%) | |||
| May 03, 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 269 | +0.02(+3.95%) |
| May 02, 2024 | 0.5100 | 0.5310 | 0.5100 | 0.5310 | 1,850 | -0.02(-3.45%) |
| May 01, 2024 | 0.6210 | 0.6210 | 0.5400 | 0.5500 | 11,883 | -0.15(-21.43%) |
| Apr 30, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 300 | +0.00(+0.00%) |
| Apr 29, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,932 | +0.09(+14.75%) |
| Apr 26, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,010 | +0.00(+0.00%) |
| Apr 25, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,335 | -0.02(-3.17%) |
| Apr 24, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 115 | -0.03(-3.82%) |
| Apr 22, 2024 | 0.6550 | 0 | +0.05(+7.38%) | |||
| Apr 17, 2024 | 0.6100 | 11 | +0.04(+7.02%) | |||
| Apr 15, 2024 | 0.5700 | 0 | -0.03(-4.20%) | |||
| Apr 09, 2024 | 0.5950 | 3 | -0.03(-4.03%) | |||
| Apr 05, 2024 | 0.6200 | 0 | -0.07(-9.69%) | |||
| Apr 04, 2024 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 350 | +0.06(+9.84%) |
| Apr 03, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1,241 | +0.00(+0.24%) |
| Apr 02, 2024 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 2,131 | +0.01(+2.21%) |
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.
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.
