Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 21 mins

S&P Futures
4,265.25
-11.50(-0.27%)
Dow Futures
33,890.00
-73.00(-0.21%)
Nasdaq Futures
13,447.75
-45.50(-0.34%)
Russell 2000 Futures
1,986.00
-3.10(-0.16%)
Crude Oil
88.06
-0.05(-0.06%)
Gold
1,776.50
-0.20(-0.01%)

Advertisement

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.4000

0.0000

(0.00%)

At close: 03:53PM EDT

Advertisement

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	-	-	-	-	-	-
Aug 17, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	600
Aug 15, 2022	0.3000	0.4000	0.3000	0.4000	0.4000	400
Aug 12, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	300
Aug 10, 2022	0.3000	0.4000	0.3000	0.4000	0.4000	20,400
Aug 09, 2022	0.2200	0.3000	0.2200	0.3000	0.3000	25,800
Aug 08, 2022	0.2800	0.3800	0.2800	0.3300	0.3300	2,800
Aug 05, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	100
Aug 04, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 03, 2022	0.3200	0.3200	0.2800	0.2800	0.2800	1,200
Aug 02, 2022	0.4000	0.4000	0.2800	0.2800	0.2800	400
Aug 01, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	100
Jul 28, 2022	0.4000	0.4000	0.3300	0.3300	0.3300	2,500
Jul 27, 2022	0.4000	0.4000	0.2500	0.2500	0.2500	1,200
Jul 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	200
Jul 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 20, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	200
Jul 18, 2022	0.2500	0.2800	0.2500	0.2800	0.2800	200
Jul 15, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 14, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 13, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 12, 2022	0.2800	0.2800	0.2200	0.2200	0.2200	12,300
Jul 11, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 07, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	400
Jul 06, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 05, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 01, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 30, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	200
Jun 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 28, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 27, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 24, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 23, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	300
Jun 22, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 21, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	1,200
Jun 17, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 16, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	2,900
Jun 15, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 14, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 13, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	200
Jun 10, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 09, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 08, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 07, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 06, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	100
Jun 03, 2022	0.3300	0.3500	0.3300	0.3300	0.3300	4,000
Jun 02, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 01, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 31, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 27, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	41,900
May 26, 2022	0.3500	0.3500	0.3300	0.3500	0.3500	9,300
May 25, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 24, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	100
May 23, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	200
May 20, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	2,100
May 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 18, 2022	0.4800	0.4800	0.4000	0.4000	0.4000	400
May 17, 2022	0.2500	0.4000	0.2500	0.4000	0.4000	54,600
May 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 13, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 12, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 11, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 10, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	600
May 09, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 06, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	300
May 05, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	100
May 04, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 03, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 02, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	1,600
Apr 29, 2022	0.2900	0.2900	0.2500	0.2500	0.2500	2,800
Apr 28, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 27, 2022	0.2900	0.3100	0.2800	0.3100	0.3100	10,100
Apr 26, 2022	0.2600	0.2600	0.2200	0.2200	0.2200	1,000
Apr 25, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 22, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 21, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 20, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 19, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	4,800
Apr 18, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 14, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	200
Apr 13, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	800
Apr 12, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 11, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	500
Apr 08, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 07, 2022	0.2300	0.2500	0.2000	0.2500	0.2500	17,200
Apr 06, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	200
Apr 05, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	1,000
Apr 04, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	600
Apr 01, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Mar 31, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 30, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	200
Mar 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	300
Mar 28, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,265.25-11.50(-0.27%)

Dow Futures33,890.00-73.00(-0.21%)

Nasdaq Futures13,447.75-45.50(-0.34%)

Russell 2000 Futures1,986.00-3.10(-0.16%)

Crude Oil88.06-0.05(-0.06%)

Gold1,776.50-0.20(-0.01%)

CDTi Advanced Materials, Inc. (CDTI)

S&P Futures
4,265.25
-11.50(-0.27%)

Dow Futures
33,890.00
-73.00(-0.21%)

Nasdaq Futures
13,447.75
-45.50(-0.34%)

Russell 2000 Futures
1,986.00
-3.10(-0.16%)

Crude Oil
88.06
-0.05(-0.06%)

Gold
1,776.50
-0.20(-0.01%)