Cdti Advanced Materials Inc (OP: CDTI )
0.5520
+0.0210
(+3.95%)
Streaming Delayed Price
Updated: 1:27 PM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 01, 2024 | 0.6100 | 0.7400 | 0.6100 | 0.6100 | 542 | -0.13(-17.57%) |
| 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%) |
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.
