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 (%)
May 31, 2018 0.6500 0.6987 0.6236 0.6522 413,279 -0.01(-2.22%)
May 30, 2018 0.7100 0.7300 0.6561 0.6670 768,916 -0.04(-6.06%)
May 29, 2018 0.7600 0.8300 0.7051 0.7100 1,013,922 -0.04(-4.70%)
May 25, 2018 0.7450 0.7450 0.7450 0 +0.03(+3.83%)
May 24, 2018 0.7500 0.8200 0.7000 0.7175 1,295,329 -0.11(-12.87%)
May 23, 2018 0.9505 0.9794 0.8100 0.8235 3,237,139 -0.20(-19.26%)
May 22, 2018 0.6208 1.520 0.6208 1.020 25,307,440 +0.40(+64.30%)
May 21, 2018 0.6700 0.6825 0.6100 0.6208 146,657 -0.05(-7.27%)
May 18, 2018 0.6638 0.6931 0.6400 0.6695 32,853 +0.01(+1.42%)
May 17, 2018 0.6400 0.7000 0.6200 0.6601 122,982 +0.02(+3.14%)
May 16, 2018 0.6300 0.6701 0.6200 0.6400 89,799 +0.01(+1.57%)
May 15, 2018 0.7000 0.7100 0.6101 0.6301 210,884 -0.02(-3.05%)
May 14, 2018 0.6800 0.6900 0.6000 0.6499 171,828 -0.02(-3.00%)
May 11, 2018 0.6800 0.6800 0.6200 0.6700 169,701 +0.02(+3.08%)
May 10, 2018 0.6100 0.6736 0.6100 0.6500 86,348 +0.02(+3.17%)
May 09, 2018 0.6100 0.6400 0.6030 0.6300 169,967 +0.02(+3.36%)
May 08, 2018 0.6500 0.6550 0.6000 0.6095 146,176 -0.04(-6.66%)
May 07, 2018 0.7000 0.7300 0.6400 0.6530 325,735 -0.03(-4.66%)
May 04, 2018 0.6200 0.6849 0.6200 0.6849 171,069 +0.06(+10.31%)
May 03, 2018 0.6200 0.6400 0.6200 0.6209 35,346 +0.00(+0.03%)
May 02, 2018 0.6300 0.6599 0.6200 0.6207 66,228 -0.02(-3.02%)
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.