Mail

CDTI - CDTi Advanced Materials, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
Jun 14, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	200
Jun 13, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	4,200
Jun 12, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	7,000
Jun 11, 2019	0.3100	0.3900	0.3100	0.3100	0.3100	1,600
Jun 10, 2019	0.3100	0.3400	0.3100	0.3100	0.3100	5,100
Jun 07, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jun 06, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	600
Jun 05, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	100
Jun 04, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
Jun 03, 2019	0.3500	0.3500	0.3100	0.3100	0.3100	2,800
May 31, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,800
May 30, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 29, 2019	0.3300	0.3300	0.3100	0.3100	0.3100	10,400
May 28, 2019	0.3300	0.3500	0.3300	0.3500	0.3500	5,600
May 24, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,600
May 23, 2019	0.3100	0.3200	0.3100	0.3200	0.3200	1,600
May 22, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	2,400
May 21, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
May 20, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
May 17, 2019	0.3200	0.3500	0.3100	0.3100	0.3100	5,900
May 16, 2019	0.3100	0.3800	0.3100	0.3300	0.3300	3,700
May 15, 2019	0.3000	0.3100	0.3000	0.3100	0.3100	7,700
May 14, 2019	0.3500	0.3900	0.3000	0.3000	0.3000	26,900
May 13, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	800
May 10, 2019	0.4000	0.4000	0.3600	0.3600	0.3600	1,500
May 09, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
May 08, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	100
May 07, 2019	0.3400	0.3700	0.3400	0.3700	0.3700	1,100
May 06, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	2,800
May 03, 2019	0.3900	0.3900	0.3400	0.3400	0.3400	900
May 02, 2019	0.3400	0.3700	0.3400	0.3700	0.3700	1,100
May 01, 2019	0.4100	0.4100	0.3400	0.3400	0.3400	12,100
Apr 30, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Apr 29, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	700
Apr 26, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	4,700
Apr 25, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	100
Apr 24, 2019	0.3800	0.4400	0.3800	0.4100	0.4100	3,600
Apr 23, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Apr 22, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	500
Apr 18, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Apr 17, 2019	0.3800	0.4500	0.3800	0.4000	0.4000	10,100
Apr 16, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	3,300
Apr 15, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	1,600
Apr 12, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
Apr 11, 2019	0.3800	0.4200	0.3800	0.3800	0.3800	1,900
Apr 10, 2019	0.3900	0.3900	0.3800	0.3900	0.3900	12,300
Apr 09, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	500
Apr 08, 2019	0.3900	0.4600	0.3900	0.4600	0.4600	5,900
Apr 05, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	2,400
Apr 04, 2019	0.4400	0.4400	0.3800	0.3800	0.3800	2,200
Apr 03, 2019	0.3800	0.4400	0.3800	0.4400	0.4400	15,000
Apr 02, 2019	0.4200	0.4600	0.3800	0.4100	0.4100	21,100
Apr 01, 2019	0.4200	0.4200	0.3600	0.3800	0.3800	3,400
Mar 29, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	1,300
Mar 28, 2019	0.4100	0.4200	0.3500	0.4000	0.4000	4,900
Mar 27, 2019	0.4000	0.4000	0.3800	0.3800	0.3800	5,300
Mar 26, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
Mar 25, 2019	0.4100	0.4100	0.3800	0.3800	0.3800	3,600
Mar 22, 2019	0.3900	0.4200	0.3900	0.4000	0.4000	32,700
Mar 21, 2019	0.3800	0.3900	0.3800	0.3800	0.3800	3,300
Mar 20, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	6,100
Mar 19, 2019	0.3900	0.3900	0.3800	0.3800	0.3800	2,000
Mar 18, 2019	0.3800	0.3900	0.3800	0.3800	0.3800	3,300
Mar 15, 2019	0.3700	0.3900	0.3700	0.3800	0.3800	16,600
Mar 14, 2019	0.4000	0.4000	0.3700	0.3900	0.3900	2,000
Mar 13, 2019	0.3800	0.3900	0.3700	0.3900	0.3900	2,200
Mar 12, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	14,000
Mar 11, 2019	0.3800	0.4000	0.3800	0.3900	0.3900	8,000
Mar 08, 2019	0.3600	0.4200	0.3600	0.4000	0.4000	7,500
Mar 07, 2019	0.3900	0.3900	0.3600	0.3600	0.3600	1,600
Mar 06, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	1,200
Mar 05, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	600
Mar 04, 2019	0.3600	0.4300	0.3600	0.3700	0.3700	6,000
Mar 01, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	1,100
Feb 28, 2019	0.3600	0.4000	0.3600	0.3600	0.3600	12,800
Feb 27, 2019	0.3700	0.3900	0.3600	0.3600	0.3600	9,900
Feb 26, 2019	0.3600	0.3700	0.3600	0.3700	0.3700	8,800
Feb 25, 2019	0.4000	0.4000	0.3600	0.3900	0.3900	6,000
Feb 22, 2019	0.3900	0.4000	0.3400	0.3800	0.3800	12,700
Feb 21, 2019	0.3900	0.4100	0.3900	0.3900	0.3900	4,500
Feb 20, 2019	0.4000	0.4000	0.3700	0.3900	0.3900	40,700
Feb 19, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	8,500
Feb 15, 2019	0.3700	0.4000	0.3700	0.3800	0.3800	3,200
Feb 14, 2019	0.3600	0.4000	0.3600	0.3900	0.3900	3,900
Feb 13, 2019	0.4000	0.4200	0.3800	0.3900	0.3900	16,500
Feb 12, 2019	0.4200	0.4400	0.3700	0.4400	0.4400	13,300
Feb 11, 2019	0.3900	0.4200	0.3700	0.4200	0.4200	8,000
Feb 08, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	6,600
Feb 07, 2019	0.3500	0.3900	0.3500	0.3600	0.3600	500
Feb 06, 2019	0.3500	0.3900	0.3500	0.3900	0.3900	9,100
Feb 05, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	1,600
Feb 04, 2019	0.3900	0.3900	0.3500	0.3500	0.3500	3,900
Feb 01, 2019	0.3700	0.3900	0.3500	0.3700	0.3700	14,700
Jan 31, 2019	0.3400	0.3500	0.3400	0.3500	0.3500	1,400
Jan 30, 2019	0.3700	0.3900	0.3500	0.3500	0.3500	5,700
Jan 29, 2019	0.3400	0.3600	0.3400	0.3400	0.3400	7,700
Jan 28, 2019	0.3700	0.3900	0.3400	0.3500	0.3500	19,200
Jan 25, 2019	0.3300	0.3500	0.3300	0.3500	0.3500	2,800
Jan 24, 2019	0.3400	0.4000	0.3300	0.3300	0.3300	6,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...