U.S. markets close in 2 hours 55 minutes

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5700+0.0200 (+3.64%)
As of 12:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20210.57000.57000.57000.57000.5700120
Jun 14, 20210.55000.55000.55000.55000.5500-
Jun 11, 20210.55000.55000.55000.55000.5500-
Jun 10, 20210.55000.55000.55000.55000.5500300
Jun 09, 20210.55000.65000.55000.55000.55002,200
Jun 08, 20210.58000.58000.58000.58000.5800-
Jun 07, 20210.58000.58000.57000.58000.580010,800
Jun 04, 20210.65000.65000.59000.59000.59001,200
Jun 03, 20210.60000.60000.58000.58000.58003,600
Jun 02, 20210.64000.64000.64000.64000.64001,700
Jun 01, 20210.64000.64000.58000.58000.5800800
May 28, 20210.68000.68000.68000.68000.6800100
May 27, 20210.68000.68000.68000.68000.6800500
May 26, 20210.60000.60000.60000.60000.60002,100
May 25, 20210.57000.72000.57000.72000.72001,000
May 24, 20210.67000.67000.67000.67000.6700400
May 21, 20210.57000.59000.57000.59000.5900500
May 20, 20210.59000.59000.58000.58000.58001,100
May 19, 20210.70000.70000.70000.70000.7000-
May 18, 20210.70000.77000.70000.70000.70006,600
May 17, 20210.70000.70000.56000.56000.56004,300
May 14, 20210.63000.63000.63000.63000.6300-
May 13, 20210.57000.63000.57000.63000.6300600
May 12, 20210.57000.57000.57000.57000.5700-
May 11, 20210.57000.57000.57000.57000.5700-
May 10, 20210.57000.57000.55000.57000.570012,600
May 07, 20210.62000.68000.60000.65000.65006,700
May 06, 20210.78000.80000.65000.73000.73007,200
May 05, 20210.57000.90000.57000.75000.750045,900
May 04, 20210.75000.75000.60000.70000.70005,500
May 03, 20210.57000.78000.57000.58000.58005,500
Apr 30, 20210.56000.56000.56000.56000.5600200
Apr 29, 20210.60000.60000.60000.60000.6000-
Apr 28, 20210.61000.61000.60000.60000.60003,900
Apr 27, 20210.54000.54000.54000.54000.5400200
Apr 26, 20210.60000.61000.60000.60000.60005,900
Apr 23, 20210.62000.65000.61000.62000.62009,800
Apr 22, 20210.65000.75000.65000.66000.66005,400
Apr 21, 20210.64000.65000.62000.65000.65002,000
Apr 20, 20210.69000.69000.62000.68000.68005,900
Apr 19, 20210.72000.72000.72000.72000.7200300
Apr 16, 20210.64000.78000.64000.77000.77002,000
Apr 15, 20210.66000.77000.66000.77000.77004,400
Apr 14, 20210.63000.63000.63000.63000.6300-
Apr 13, 20210.63000.63000.63000.63000.63001,500
Apr 12, 20210.75000.76000.66000.75000.75002,700
Apr 09, 20210.70000.73000.70000.70000.70006,700
Apr 08, 20210.64000.64000.64000.64000.6400200
Apr 07, 20210.78000.78000.62000.62000.6200400
Apr 06, 20210.78000.78000.62000.62000.620012,000
Apr 05, 20210.78000.78000.78000.78000.78001,200
Apr 01, 20210.63000.78000.63000.78000.780023,400
Mar 31, 20210.63000.65000.63000.64000.64004,000
Mar 30, 20210.70000.70000.63000.64000.64003,300
Mar 29, 20210.75000.75000.63000.65000.65002,600
Mar 26, 20210.62000.67000.62000.63000.63007,700
Mar 25, 20210.62000.62000.62000.62000.62002,300
Mar 24, 20210.65000.65000.62000.64000.64003,700
Mar 23, 20210.62000.62000.58000.61000.6100400
Mar 22, 20210.64000.65000.60000.65000.65005,100
Mar 19, 20210.59000.60000.56000.60000.60008,100
Mar 18, 20210.59000.59000.54000.54000.54002,300
Mar 17, 20210.58000.58000.54000.54000.54002,900
Mar 16, 20210.58000.59000.54000.54000.54004,600
Mar 15, 20210.55000.58000.53000.55000.55005,300
Mar 12, 20210.58000.58000.50000.50000.5000500
Mar 11, 20210.45000.48000.45000.48000.4800200
Mar 10, 20210.50000.51000.50000.51000.51003,400
Mar 09, 20210.45000.47000.45000.47000.47001,500
Mar 08, 20210.50000.51000.50000.51000.510010,400
Mar 05, 20210.58000.58000.41000.50000.500031,600
Mar 04, 20210.57000.57000.45000.54000.540012,500
Mar 03, 20210.57000.57000.56000.56000.560012,900
Mar 02, 20210.60000.60000.59000.59000.59007,400
Mar 01, 20210.59000.65000.59000.60000.600017,100
Feb 26, 20210.54000.54000.53000.53000.53007,000
Feb 25, 20210.60000.60000.54000.54000.540017,100
Feb 24, 20210.57000.57000.57000.57000.5700400
Feb 23, 20210.59000.62000.59000.61000.610019,100
Feb 22, 20210.67000.67000.59000.59000.59003,700
Feb 19, 20210.56000.66000.56000.66000.66004,000
Feb 18, 20210.65000.65000.55000.64000.640020,200
Feb 17, 20210.65000.65000.60000.64000.64009,900
Feb 16, 20210.54000.68000.54000.55000.55002,600
Feb 12, 20210.58000.68000.54000.55000.55002,700
Feb 11, 20210.45000.67000.45000.54000.54005,600
Feb 10, 20210.58000.68000.58000.68000.68001,300
Feb 09, 20210.68000.68000.58000.58000.58003,100
Feb 08, 20210.67000.68000.61000.63000.630014,000
Feb 05, 20210.67000.67000.54000.60000.60002,800
Feb 04, 20210.44000.53000.44000.53000.53007,100
Feb 03, 20210.64000.64000.53000.54000.54003,500
Feb 02, 20210.60000.68000.58000.58000.58008,300
Feb 01, 20210.53000.53000.50000.50000.5000600
Jan 29, 20210.68000.68000.45000.45000.45003,200
Jan 28, 20210.58000.67000.50000.56000.560043,900
Jan 27, 20210.43000.43000.43000.43000.43001,700
Jan 26, 20210.58000.58000.58000.58000.58004,400
Jan 25, 20210.60000.64000.57000.58000.580015,600
Jan 22, 20210.67000.67000.60000.61000.61003,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...