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 (%)
Apr 30, 2018 0.6200 0.6464 0.6200 0.6201 63,417 +0.02(+2.73%)
Apr 27, 2018 0.7000 0.7000 0.6000 0.6036 110,386 -0.06(-8.55%)
Apr 26, 2018 0.7000 0.7125 0.6501 0.6600 214,005 -0.02(-2.22%)
Apr 25, 2018 0.6844 0.6898 0.6500 0.6750 62,639 +0.01(+2.26%)
Apr 24, 2018 0.6703 0.6897 0.6500 0.6601 90,370 -0.02(-2.93%)
Apr 23, 2018 0.7100 0.7100 0.6500 0.6800 104,369 -0.03(-4.56%)
Apr 20, 2018 0.7400 0.7500 0.7010 0.7125 195,779 -0.04(-4.96%)
Apr 19, 2018 0.7810 0.8200 0.7211 0.7497 242,255 -0.04(-5.10%)
Apr 18, 2018 0.7879 0.8400 0.7520 0.7900 107,684 +0.01(+1.22%)
Apr 17, 2018 0.7700 0.8313 0.7500 0.7805 248,661 +0.00(+0.42%)
Apr 16, 2018 0.7350 0.7900 0.7200 0.7772 295,559 +0.02(+1.99%)
Apr 13, 2018 0.8014 0.8014 0.7301 0.7620 60,538 -0.03(-3.54%)
Apr 12, 2018 0.7763 0.8200 0.7500 0.7900 96,170 +0.04(+5.33%)
Apr 11, 2018 0.7800 0.8089 0.7500 0.7500 66,983 -0.06(-7.35%)
Apr 10, 2018 0.7500 0.8200 0.7301 0.8095 243,598 +0.05(+6.51%)
Apr 09, 2018 0.8330 0.8700 0.7200 0.7600 135,181 -0.07(-8.43%)
Apr 06, 2018 0.8576 0.8690 0.8201 0.8300 33,741 -0.04(-4.60%)
Apr 05, 2018 0.8083 0.9400 0.7800 0.8700 363,130 +0.05(+6.10%)
Apr 04, 2018 0.8000 0.8400 0.7501 0.8200 142,532 +0.01(+1.23%)
Apr 03, 2018 0.9000 0.9275 0.7501 0.8100 312,755 -0.19(-18.99%)
Apr 02, 2018 0.8900 0.9999 0.8900 0.9999 75,167 +0.03(+2.56%)
Mar 29, 2018 0.9749 0.9749 0.9749 0 +0.03(+2.73%)
Mar 28, 2018 1.060 1.060 0.7800 0.9490 197,075 -0.07(-6.96%)
Mar 27, 2018 1.130 1.130 0.9900 1.020 107,180 +0.01(+0.99%)
Mar 26, 2018 1.020 1.040 0.9800 1.010 143,291 +0.02(+2.02%)
Mar 23, 2018 1.090 1.100 0.9720 0.9900 244,345 -0.10(-9.17%)
Mar 22, 2018 1.070 1.130 1.070 1.090 71,684 +0.00(+0.00%)
Mar 21, 2018 1.060 1.100 1.050 1.090 80,049 +0.04(+3.81%)
Mar 20, 2018 1.100 1.140 1.050 1.050 151,604 -0.06(-5.41%)
Mar 19, 2018 1.130 1.150 1.100 1.110 89,590 -0.03(-2.63%)
Mar 16, 2018 1.180 1.180 1.120 1.140 185,276 -0.03(-2.56%)
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.