Cdti Advanced Materials Inc (OP: CDTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 0.4500 | 0 | +0.04(+9.76%) | |||
| Nov 05, 2024 | 0.4100 | 1 | -0.04(-8.89%) | |||
| Nov 04, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 2,030 | +0.04(+9.76%) |
| Oct 29, 2024 | 0.4100 | 81 | -0.04(-8.89%) | |||
| Oct 28, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 15,030 | +0.04(+9.76%) |
| Oct 25, 2024 | 0.4325 | 0.4550 | 0.4100 | 0.4100 | 1,535 | +0.00(+0.00%) |
| Oct 17, 2024 | 0.4100 | 54 | +0.00(+0.00%) | |||
| Oct 15, 2024 | 0.4100 | 5 | +0.01(+2.50%) | |||
| Oct 14, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 177 | +0.00(+0.00%) |
| Oct 11, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 101 | +0.02(+5.26%) |
| Oct 09, 2024 | 0.3800 | 40 | -0.03(-7.32%) | |||
| Oct 08, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 111 | -0.05(-9.89%) |
| Oct 04, 2024 | 0.4550 | 20 | +0.02(+3.41%) | |||
| Oct 01, 2024 | 0.4400 | 2 | +0.06(+15.79%) | |||
| Sep 27, 2024 | 0.3800 | 0 | -0.05(-11.63%) | |||
| Sep 26, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 1,480 | -0.01(-2.60%) |
| Sep 25, 2024 | 0.4100 | 0.4415 | 0.4100 | 0.4415 | 432 | -0.03(-5.76%) |
| Sep 24, 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 166 | +0.06(+14.27%) |
| Sep 20, 2024 | 0.4100 | 11 | +0.00(+0.00%) | |||
| Sep 19, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 100 | +0.00(+0.00%) |
| Sep 18, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 214 | +0.00(+0.00%) |
| Sep 13, 2024 | 0.4100 | 53 | +0.00(+0.00%) | |||
| Sep 12, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 132 | -0.04(-8.89%) |
| Sep 06, 2024 | 0.4500 | 0 | +0.06(+16.28%) | |||
| Sep 05, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3870 | 8,976 | -0.01(-3.25%) |
| Sep 04, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 14,239 | -0.01(-2.44%) |
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.
