Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cdti Advanced Materials Inc (NQ: CDTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 04, 2018 0.7499 0.7499 0.7499 0 -0.11(-12.50%)
Dec 03, 2018 0.7600 1.380 0.7560 0.8570 3,014,031 +0.17(+24.20%)
Nov 30, 2018 0.6600 0.7500 0.6100 0.6900 198,500 +0.01(+0.91%)
Nov 29, 2018 0.6500 0.7000 0.6000 0.6838 64,852 +0.01(+2.06%)
Nov 28, 2018 0.5400 0.6800 0.5400 0.6700 84,233 +0.07(+11.67%)
Nov 27, 2018 0.5500 0.6500 0.5300 0.6000 210,523 +0.07(+12.99%)
Nov 26, 2018 0.5300 0.6000 0.5201 0.5310 106,083 +0.00(+0.19%)
Nov 23, 2018 0.5300 0.5900 0.5300 0.5300 57,600 +0.01(+1.88%)
Nov 21, 2018 0.5202 0.5202 0.5202 0 -0.05(-8.83%)
Nov 20, 2018 0.6200 0.6200 0.5700 0.5706 110,877 -0.06(-9.43%)
Nov 19, 2018 0.6500 0.7000 0.6000 0.6300 197,651 -0.01(-1.56%)
Nov 16, 2018 0.6000 0.7300 0.5600 0.6400 461,000 +0.05(+8.47%)
Nov 15, 2018 0.5200 0.8300 0.4700 0.5900 1,180,947 -0.85(-59.03%)
Nov 14, 2018 1.450 1.570 1.400 1.440 292,104 +0.00(+0.00%)
Nov 13, 2018 1.400 1.445 1.400 1.440 15,400 +0.03(+2.13%)
Nov 12, 2018 1.440 1.480 1.402 1.410 41,769 -0.05(-3.42%)
Nov 09, 2018 1.470 1.470 1.420 1.460 36,200 -0.05(-3.31%)
Nov 08, 2018 1.550 1.550 1.401 1.510 46,275 +0.03(+2.02%)
Nov 07, 2018 1.423 1.565 1.410 1.480 118,092 +0.05(+3.50%)
Nov 06, 2018 1.410 1.490 1.410 1.430 109,369 +0.02(+1.42%)
Nov 05, 2018 1.390 1.450 1.370 1.410 27,345 +0.01(+0.71%)
Nov 02, 2018 1.400 1.440 1.360 1.400 40,100 -0.04(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.