Cdti Advanced Materials Inc (OP: CDTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 0.3500 | 0 | +0.00(+0.00%) | |||
| May 26, 2022 | 0.3500 | 0.3500 | 0.3251 | 0.3500 | 9,304 | +0.02(+7.69%) |
| May 24, 2022 | 0.3250 | 4 | +0.00(+0.00%) | |||
| May 23, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 205 | +0.00(+0.00%) |
| May 20, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,149 | -0.08(-18.75%) |
| May 18, 2022 | 0.4000 | 0 | +0.00(+0.00%) | |||
| May 17, 2022 | 0.2520 | 0.4000 | 0.2520 | 0.4000 | 54,607 | +0.15(+58.73%) |
| May 10, 2022 | 0.2520 | 98 | -0.03(-11.89%) | |||
| May 06, 2022 | 0.2860 | 41 | +0.03(+13.49%) | |||
| May 02, 2022 | 0.2520 | 30 | +0.00(+0.40%) | |||
| Apr 29, 2022 | 0.2880 | 0.2880 | 0.2510 | 0.2510 | 2,800 | -0.06(-19.03%) |
| Apr 27, 2022 | 0.3100 | 0 | +0.09(+40.91%) | |||
| Apr 26, 2022 | 0.2632 | 0.2632 | 0.2200 | 0.2200 | 999 | +0.01(+4.76%) |
| Apr 19, 2022 | 0.2100 | 0 | +0.01(+5.00%) | |||
| Apr 14, 2022 | 0.2000 | 10 | -0.09(-31.51%) | |||
| Apr 13, 2022 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 800 | +0.00(+0.69%) |
| Apr 11, 2022 | 0.2900 | 103 | +0.04(+17.89%) | |||
| Apr 07, 2022 | 0.2460 | 0 | +0.02(+6.96%) | |||
| Apr 06, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 189 | -0.00(-1.37%) |
| Apr 05, 2022 | 0.2400 | 0.2400 | 0.2332 | 0.2332 | 1,000 | +0.00(+0.52%) |
| Apr 04, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 608 | +0.00(+0.00%) |
| Apr 01, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 1,000 | +0.00(+0.00%) |
| Mar 30, 2022 | 0.2320 | 0 | -0.04(-15.94%) | |||
| Mar 29, 2022 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 252 | +0.04(+18.97%) |
| Mar 28, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 1,008 | +0.00(+0.00%) |
| Mar 22, 2022 | 0.2320 | 0 | -0.00(-1.28%) | |||
| Mar 18, 2022 | 0.2350 | 20 | +0.00(+2.17%) | |||
| Mar 17, 2022 | 0.3500 | 0.3500 | 0.2300 | 0.2300 | 697 | -0.05(-17.86%) |
| Mar 16, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 467 | -0.01(-3.48%) |
| Mar 14, 2022 | 0.2901 | 40 | -0.06(-17.11%) | |||
| Mar 10, 2022 | 0.3500 | 1 | +0.00(+0.00%) | |||
| Mar 09, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,340 | +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.
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.
