Advertisement
U.S. markets closed

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Delayed Price. Currency in USD
0.74000.0000 (0.00%)
At close: 02:41PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.74000.74000.74000.74000.7400-
Mar 27, 20240.74000.74000.74000.74000.7400-
Mar 26, 20240.73000.74000.73000.74000.7400400
Mar 25, 20240.61000.61000.61000.61000.6100300
Mar 22, 20240.61000.61000.61000.61000.6100700
Mar 21, 20240.67000.67000.60000.60000.60001,700
Mar 20, 20240.60000.60000.60000.60000.6000-
Mar 19, 20240.60000.60000.60000.60000.6000400
Mar 18, 20240.60000.60000.60000.60000.6000100
Mar 15, 20240.60000.60000.60000.60000.6000400
Mar 14, 20240.75000.75000.75000.75000.7500100
Mar 13, 20240.65000.70000.60000.70000.70005,500
Mar 12, 20240.65000.65000.65000.65000.6500-
Mar 11, 20240.75000.75000.65000.65000.65001,300
Mar 08, 20240.75000.75000.62000.62000.62001,800
Mar 07, 20240.75000.75000.75000.75000.7500200
Mar 06, 20240.65000.75000.65000.75000.750014,100
Mar 05, 20240.60000.60000.60000.60000.6000-
Mar 04, 20240.60000.60000.57000.60000.60005,800
Mar 01, 20240.61000.61000.61000.61000.6100-
Feb 29, 20240.61000.61000.61000.61000.6100-
Feb 28, 20240.61000.61000.61000.61000.6100200
Feb 27, 20240.53000.53000.53000.53000.5300-
Feb 26, 20240.57000.57000.53000.53000.53005,200
Feb 23, 20240.57000.57000.57000.57000.5700200
Feb 22, 20240.53000.53000.53000.53000.5300-
Feb 21, 20240.53000.53000.53000.53000.5300-
Feb 20, 20240.51000.53000.51000.53000.5300500
Feb 16, 20240.60000.60000.60000.60000.6000-
Feb 15, 20240.55000.60000.55000.60000.6000700
Feb 14, 20240.59000.59000.59000.59000.5900-
Feb 13, 20240.59000.59000.59000.59000.59005,100
Feb 12, 20240.60000.60000.60000.60000.6000-
Feb 09, 20240.60000.60000.60000.60000.6000-
Feb 08, 20240.51000.60000.51000.60000.6000200
Feb 07, 20240.58000.58000.58000.58000.5800100
Feb 06, 20240.58000.58000.58000.58000.58001,700
Feb 05, 20240.59000.59000.59000.59000.5900-
Feb 02, 20240.59000.59000.59000.59000.59001,000
Feb 01, 20240.58000.58000.58000.58000.5800300
Jan 31, 20240.58000.58000.58000.58000.5800-
Jan 30, 20240.58000.58000.58000.58000.5800100
Jan 29, 20240.58000.59000.58000.59000.59002,900
Jan 26, 20240.61000.63000.58000.58000.58003,100
Jan 25, 20240.58000.62000.58000.62000.6200300
Jan 24, 20240.58000.58000.58000.58000.5800400
Jan 23, 20240.60000.60000.60000.60000.6000-
Jan 22, 20240.60000.60000.60000.60000.6000200
Jan 19, 20240.58000.58000.58000.58000.5800-
Jan 18, 20240.58000.58000.58000.58000.5800300
Jan 17, 20240.58000.58000.58000.58000.5800-
Jan 16, 20240.61000.61000.58000.58000.5800900
Jan 12, 20240.58000.58000.58000.58000.5800200
Jan 11, 20240.60000.60000.60000.60000.6000-
Jan 10, 20240.60000.60000.60000.60000.6000-
Jan 09, 20240.60000.60000.60000.60000.6000-
Jan 08, 20240.60000.60000.60000.60000.6000100
Jan 05, 20240.60000.60000.60000.60000.60004,900
Jan 04, 20240.59000.59000.59000.59000.5900500
Jan 03, 20240.60000.60000.60000.60000.6000-
Jan 02, 20240.60000.60000.60000.60000.6000-
Dec 29, 20230.60000.60000.60000.60000.6000-
Dec 28, 20230.55000.64000.55000.60000.60008,400
Dec 27, 20230.60000.60000.60000.60000.60001,000
Dec 26, 20230.59000.66000.59000.66000.66002,000
Dec 22, 20230.63000.63000.61000.61000.6100300
Dec 21, 20230.61000.61000.61000.61000.61001,300
Dec 20, 20230.59000.59000.59000.59000.59004,200
Dec 19, 20230.58000.59000.58000.59000.59001,800
Dec 18, 20230.58000.58000.58000.58000.58001,300
Dec 15, 20230.58000.58000.58000.58000.5800400
Dec 14, 20230.60000.62000.60000.60000.600035,800
Dec 13, 20230.55000.55000.55000.55000.5500200
Dec 12, 20230.55000.68000.55000.68000.6800700
Dec 11, 20230.55000.55000.55000.55000.55001,000
Dec 08, 20230.52000.52000.52000.52000.5200-
Dec 07, 20230.58000.58000.52000.52000.520019,500
Dec 06, 20230.58000.58000.58000.58000.5800200
Dec 05, 20230.58000.58000.58000.58000.5800-
Dec 04, 20230.58000.58000.58000.58000.5800300
Dec 01, 20230.60000.60000.60000.60000.6000400
Nov 30, 20230.55000.55000.55000.55000.5500100
Nov 29, 20230.59000.59000.55000.55000.55006,900
Nov 28, 20230.60000.61000.60000.61000.61001,500
Nov 27, 20230.67000.67000.60000.60000.60001,400
Nov 24, 20230.66000.66000.65000.66000.66002,100
Nov 22, 20230.68000.68000.68000.68000.6800-
Nov 21, 20230.65000.68000.65000.68000.68005,300
Nov 20, 20230.69000.69000.65000.65000.6500300
Nov 17, 20230.63000.77000.63000.77000.770021,500
Nov 16, 20230.63000.65000.63000.65000.65001,700
Nov 15, 20230.64000.64000.64000.64000.6400500
Nov 14, 20230.67000.67000.63000.63000.63002,100
Nov 13, 20230.65000.65000.65000.65000.6500-
Nov 10, 20230.60000.65000.60000.65000.65007,800
Nov 09, 20230.67000.67000.64000.64000.64007,700
Nov 08, 20230.62000.62000.62000.62000.6200-
Nov 07, 20230.62000.62000.62000.62000.6200100
Nov 06, 20230.62000.62000.62000.62000.6200600
Nov 03, 20230.58000.58000.58000.58000.58001,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...