CDTI - CDTi Advanced Materials, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.17000.17000.17000.17000.17001,100
Nov 13, 20190.17000.17000.17000.17000.1700400
Nov 12, 20190.17000.25000.17000.17000.17008,900
Nov 11, 20190.17000.18000.17000.18000.1800400
Nov 08, 20190.17000.17000.17000.17000.1700300
Nov 07, 20190.20000.20000.17000.17000.170036,300
Nov 06, 20190.15000.16000.15000.16000.16002,200
Nov 05, 20190.16000.20000.13000.15000.150011,100
Nov 04, 20190.15000.15000.15000.15000.1500600
Nov 01, 20190.10000.12000.10000.12000.12002,300
Oct 31, 20190.12000.12000.12000.12000.1200100
Oct 30, 20190.12000.12000.12000.12000.12001,300
Oct 29, 20190.12000.19000.12000.12000.12001,900
Oct 28, 20190.11000.11000.11000.11000.1100100
Oct 25, 20190.10000.11000.10000.11000.1100500
Oct 24, 20190.10000.10000.10000.10000.1000500
Oct 23, 20190.10000.10000.10000.10000.1000500
Oct 22, 20190.11000.12000.10000.10000.1000900
Oct 21, 20190.10000.10000.10000.10000.10001,500
Oct 18, 20190.10000.10000.10000.10000.1000200
Oct 17, 20190.10000.10000.10000.10000.1000500
Oct 16, 20190.10000.10000.10000.10000.1000100
Oct 15, 20190.10000.10000.10000.10000.1000200
Oct 14, 20190.27000.27000.10000.11000.11001,900
Oct 11, 20190.10000.15000.10000.10000.1000900
Oct 10, 20190.10000.10000.10000.10000.1000500
Oct 09, 20190.14000.14000.14000.14000.1400600
Oct 08, 20190.14000.14000.14000.14000.1400400
Oct 07, 20190.20000.20000.18000.18000.18002,000
Oct 04, 20190.18000.18000.18000.18000.18005,800
Oct 03, 20190.23000.23000.23000.23000.23007,300
Oct 02, 20190.24000.24000.22000.22000.22002,400
Oct 01, 20190.26000.26000.26000.26000.2600100
Sep 30, 20190.28000.28000.26000.26000.26003,700
Sep 27, 20190.26000.26000.26000.26000.2600500
Sep 26, 20190.28000.28000.28000.28000.2800100
Sep 25, 20190.26000.28000.26000.28000.28001,600
Sep 24, 20190.26000.26000.26000.26000.2600300
Sep 23, 20190.26000.26000.26000.26000.26004,300
Sep 20, 20190.24000.26000.24000.26000.26001,300
Sep 19, 20190.25000.25000.25000.25000.2500200
Sep 18, 20190.25000.25000.25000.25000.2500100
Sep 17, 20190.25000.25000.25000.25000.2500800
Sep 16, 20190.26000.27000.24000.26000.260010,900
Sep 13, 20190.28000.28000.26000.26000.26009,600
Sep 12, 20190.26000.26000.26000.26000.2600200
Sep 11, 20190.26000.26000.26000.26000.2600-
Sep 10, 20190.26000.26000.26000.26000.2600300
Sep 09, 20190.26000.26000.26000.26000.26003,500
Sep 06, 20190.26000.27000.26000.27000.2700600
Sep 05, 20190.27000.28000.27000.27000.27003,900
Sep 04, 20190.27000.27000.27000.27000.2700-
Sep 03, 20190.27000.27000.27000.27000.27003,700
Aug 30, 20190.27000.27000.27000.27000.27001,600
Aug 29, 20190.26000.26000.26000.26000.26001,000
Aug 28, 20190.26000.26000.26000.26000.26002,300
Aug 27, 20190.26000.26000.26000.26000.2600-
Aug 26, 20190.29000.29000.26000.26000.26003,500
Aug 23, 20190.31000.31000.31000.31000.3100-
Aug 22, 20190.26000.31000.26000.31000.31005,300
Aug 21, 20190.29000.29000.29000.29000.29001,500
Aug 20, 20190.26000.26000.26000.26000.26001,900
Aug 19, 20190.26000.26000.26000.26000.2600-
Aug 16, 20190.30000.30000.26000.26000.26004,900
Aug 15, 20190.28000.30000.28000.30000.3000200
Aug 14, 20190.28000.28000.28000.28000.2800800
Aug 13, 20190.28000.28000.28000.28000.2800400
Aug 12, 20190.29000.30000.28000.28000.280024,600
Aug 09, 20190.28000.28000.28000.28000.2800600
Aug 08, 20190.30000.30000.30000.30000.3000-
Aug 07, 20190.28000.30000.28000.30000.30003,600
Aug 06, 20190.32000.32000.32000.32000.32005,800
Aug 05, 20190.28000.32000.26000.28000.28006,300
Aug 02, 20190.30000.30000.26000.28000.28001,700
Aug 01, 20190.27000.30000.27000.30000.300010,500
Jul 31, 20190.27000.27000.27000.27000.27005,000
Jul 30, 20190.27000.28000.27000.27000.270012,100
Jul 29, 20190.27000.28000.26000.26000.260030,900
Jul 26, 20190.27000.28000.27000.28000.2800500
Jul 25, 20190.27000.30000.27000.30000.30004,300
Jul 24, 20190.30000.30000.30000.30000.3000300
Jul 23, 20190.27000.31000.27000.31000.310012,100
Jul 22, 20190.31000.32000.31000.31000.31008,300
Jul 19, 20190.31000.31000.31000.31000.3100800
Jul 18, 20190.33000.33000.33000.33000.3300100
Jul 17, 20190.31000.33000.31000.33000.3300500
Jul 16, 20190.31000.31000.31000.31000.3100100
Jul 15, 20190.31000.31000.31000.31000.31001,200
Jul 12, 20190.31000.31000.31000.31000.3100600
Jul 11, 20190.35000.35000.31000.31000.31004,000
Jul 10, 20190.35000.35000.35000.35000.3500600
Jul 09, 20190.31000.31000.31000.31000.31002,400
Jul 08, 20190.30000.31000.30000.31000.31001,500
Jul 05, 20190.35000.35000.35000.35000.3500100
Jul 03, 20190.30000.35000.30000.35000.3500300
Jul 02, 20190.35000.35000.35000.35000.35005,700
Jul 01, 20190.31000.35000.29000.29000.290014,000
Jun 28, 20190.31000.31000.31000.31000.310027,000
Jun 27, 20190.31000.31000.31000.31000.31006,800
Jun 26, 20190.31000.31000.31000.31000.3100300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...