Advertisement
Advertisement
U.S. Markets open in 5 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.40000.0000 (0.00%)
At close: 03:53PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 20220.40000.40000.40000.40000.4000-
Aug 16, 20220.40000.40000.40000.40000.4000600
Aug 15, 20220.30000.40000.30000.40000.4000400
Aug 12, 20220.35000.35000.35000.35000.3500-
Aug 11, 20220.35000.35000.35000.35000.3500300
Aug 10, 20220.30000.40000.30000.40000.400020,400
Aug 09, 20220.22000.30000.22000.30000.300025,800
Aug 08, 20220.28000.38000.28000.33000.33002,800
Aug 05, 20220.38000.38000.38000.38000.3800100
Aug 04, 20220.28000.28000.28000.28000.2800-
Aug 03, 20220.32000.32000.28000.28000.28001,200
Aug 02, 20220.40000.40000.28000.28000.2800400
Aug 01, 20220.28000.28000.28000.28000.2800-
Jul 29, 20220.28000.28000.28000.28000.2800100
Jul 28, 20220.40000.40000.33000.33000.33002,500
Jul 27, 20220.40000.40000.25000.25000.25001,200
Jul 26, 20220.40000.40000.40000.40000.4000-
Jul 25, 20220.40000.40000.40000.40000.4000-
Jul 22, 20220.40000.40000.40000.40000.4000200
Jul 21, 20220.40000.40000.40000.40000.4000-
Jul 20, 20220.40000.40000.40000.40000.4000-
Jul 19, 20220.40000.40000.40000.40000.4000200
Jul 18, 20220.25000.28000.25000.28000.2800200
Jul 15, 20220.22000.22000.22000.22000.2200-
Jul 14, 20220.22000.22000.22000.22000.2200-
Jul 13, 20220.22000.22000.22000.22000.2200-
Jul 12, 20220.28000.28000.22000.22000.220012,300
Jul 11, 20220.28000.28000.28000.28000.2800-
Jul 08, 20220.28000.28000.28000.28000.2800-
Jul 07, 20220.28000.28000.28000.28000.2800400
Jul 06, 20220.28000.28000.28000.28000.2800-
Jul 05, 20220.28000.28000.28000.28000.2800-
Jul 01, 20220.28000.28000.28000.28000.2800-
Jun 30, 20220.28000.28000.28000.28000.2800200
Jun 29, 20220.28000.28000.28000.28000.2800-
Jun 28, 20220.28000.28000.28000.28000.2800-
Jun 27, 20220.28000.28000.28000.28000.2800-
Jun 24, 20220.28000.28000.28000.28000.2800-
Jun 23, 20220.28000.28000.28000.28000.2800300
Jun 22, 20220.28000.28000.28000.28000.2800-
Jun 21, 20220.28000.28000.28000.28000.28001,200
Jun 17, 20220.26000.26000.26000.26000.2600-
Jun 16, 20220.26000.26000.26000.26000.26002,900
Jun 15, 20220.29000.29000.29000.29000.2900-
Jun 14, 20220.29000.29000.29000.29000.2900-
Jun 13, 20220.29000.29000.29000.29000.2900200
Jun 10, 20220.33000.33000.33000.33000.3300-
Jun 09, 20220.33000.33000.33000.33000.3300-
Jun 08, 20220.33000.33000.33000.33000.3300-
Jun 07, 20220.33000.33000.33000.33000.3300-
Jun 06, 20220.33000.33000.33000.33000.3300100
Jun 03, 20220.33000.35000.33000.33000.33004,000
Jun 02, 20220.35000.35000.35000.35000.3500-
Jun 01, 20220.35000.35000.35000.35000.3500-
May 31, 20220.35000.35000.35000.35000.3500-
May 27, 20220.35000.35000.35000.35000.350041,900
May 26, 20220.35000.35000.33000.35000.35009,300
May 25, 20220.33000.33000.33000.33000.3300-
May 24, 20220.33000.33000.33000.33000.3300100
May 23, 20220.33000.33000.33000.33000.3300200
May 20, 20220.33000.33000.33000.33000.33002,100
May 19, 20220.40000.40000.40000.40000.4000-
May 18, 20220.48000.48000.40000.40000.4000400
May 17, 20220.25000.40000.25000.40000.400054,600
May 16, 20220.25000.25000.25000.25000.2500-
May 13, 20220.25000.25000.25000.25000.2500-
May 12, 20220.25000.25000.25000.25000.2500-
May 11, 20220.25000.25000.25000.25000.2500-
May 10, 20220.25000.25000.25000.25000.2500600
May 09, 20220.29000.29000.29000.29000.2900-
May 06, 20220.29000.29000.29000.29000.2900300
May 05, 20220.25000.25000.25000.25000.2500100
May 04, 20220.25000.25000.25000.25000.2500-
May 03, 20220.25000.25000.25000.25000.2500-
May 02, 20220.25000.25000.25000.25000.25001,600
Apr 29, 20220.29000.29000.25000.25000.25002,800
Apr 28, 20220.31000.31000.31000.31000.3100-
Apr 27, 20220.29000.31000.28000.31000.310010,100
Apr 26, 20220.26000.26000.22000.22000.22001,000
Apr 25, 20220.21000.21000.21000.21000.2100-
Apr 22, 20220.21000.21000.21000.21000.2100-
Apr 21, 20220.21000.21000.21000.21000.2100-
Apr 20, 20220.21000.21000.21000.21000.2100-
Apr 19, 20220.21000.21000.21000.21000.21004,800
Apr 18, 20220.20000.20000.20000.20000.2000-
Apr 14, 20220.20000.20000.20000.20000.2000200
Apr 13, 20220.29000.29000.29000.29000.2900800
Apr 12, 20220.29000.29000.29000.29000.2900-
Apr 11, 20220.29000.29000.29000.29000.2900500
Apr 08, 20220.25000.25000.25000.25000.2500-
Apr 07, 20220.23000.25000.20000.25000.250017,200
Apr 06, 20220.23000.23000.23000.23000.2300200
Apr 05, 20220.24000.24000.23000.23000.23001,000
Apr 04, 20220.23000.23000.23000.23000.2300600
Apr 01, 20220.23000.23000.23000.23000.23001,000
Mar 31, 20220.23000.23000.23000.23000.2300-
Mar 30, 20220.23000.23000.23000.23000.2300200
Mar 29, 20220.28000.28000.28000.28000.2800300
Mar 28, 20220.23000.23000.23000.23000.23001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement