Cdti Advanced Materials Inc (OP: CDTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2024 | 0.7400 | 0 | +0.13(+21.31%) | |||
| Mar 25, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 264 | +0.00(+0.00%) |
| Mar 22, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 700 | +0.01(+1.67%) |
| Mar 21, 2024 | 0.6650 | 0.6650 | 0.6000 | 0.6000 | 1,694 | +0.00(+0.00%) |
| Mar 19, 2024 | 0.6000 | 40 | +0.00(+0.00%) | |||
| Mar 15, 2024 | 0.6000 | 45 | -0.15(-20.00%) | |||
| Mar 14, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 105 | +0.05(+7.14%) |
| Mar 13, 2024 | 0.6450 | 0.7000 | 0.6000 | 0.7000 | 5,501 | +0.05(+8.53%) |
| Mar 11, 2024 | 0.6450 | 0 | +0.03(+4.03%) | |||
| Mar 08, 2024 | 0.6200 | 0.7500 | 0.6200 | 0.6200 | 1,755 | -0.13(-17.33%) |
| Mar 07, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 158 | +0.00(+0.00%) |
| Mar 06, 2024 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 14,131 | +0.15(+25.00%) |
| Mar 04, 2024 | 0.6000 | 2 | -0.01(-1.40%) | |||
| Feb 28, 2024 | 0.6085 | 0 | +0.08(+14.81%) | |||
| Feb 26, 2024 | 0.5300 | 2 | -0.04(-7.02%) | |||
| Feb 23, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 200 | +0.04(+7.34%) |
| Feb 20, 2024 | 0.5310 | 0 | -0.07(-11.50%) | |||
| Feb 15, 2024 | 0.6000 | 23 | +0.01(+1.69%) | |||
| Feb 13, 2024 | 0.5900 | 0 | -0.01(-1.67%) | |||
| Feb 08, 2024 | 0.6000 | 9 | +0.02(+3.45%) | |||
| Feb 07, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 120 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,726 | -0.01(-1.69%) |
| Feb 02, 2024 | 0.5900 | 0 | +0.01(+1.72%) | |||
| Feb 01, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 293 | +0.00(+0.00%) |
| 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%) |
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.
