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 (%)
Jul 31, 2018 0.5200 0.5500 0.5200 0.5325 93,228 +0.01(+2.19%)
Jul 30, 2018 0.5500 0.5500 0.5210 0.5211 136,138 -0.01(-1.68%)
Jul 27, 2018 0.5200 0.5700 0.5100 0.5300 514,600 +0.02(+3.92%)
Jul 26, 2018 0.5200 0.5200 0.5000 0.5100 79,205 -0.01(-1.92%)
Jul 25, 2018 0.5150 0.5277 0.5000 0.5200 85,234 +0.00(+0.19%)
Jul 24, 2018 0.5200 0.5299 0.5114 0.5190 39,335 -0.00(-0.15%)
Jul 23, 2018 0.5505 0.5505 0.5100 0.5198 89,222 -0.03(-5.58%)
Jul 20, 2018 0.5777 0.5505 0.5505 76,408 +0.00(+0.02%)
Jul 19, 2018 0.5600 0.5630 0.5500 0.5504 39,733 -0.01(-1.71%)
Jul 18, 2018 0.5885 0.5897 0.5600 0.5600 40,039 -0.00(-0.09%)
Jul 17, 2018 0.5972 0.5998 0.5603 0.5605 47,754 -0.01(-1.46%)
Jul 16, 2018 0.6500 0.6500 0.5602 0.5688 110,445 -0.04(-6.75%)
Jul 13, 2018 0.6299 0.6299 0.6100 0.6100 143,949 +0.01(+1.67%)
Jul 12, 2018 0.5610 0.6349 0.5610 0.6000 442,620 +0.04(+6.95%)
Jul 11, 2018 0.5803 0.5883 0.5610 0.5610 33,555 -0.03(-4.67%)
Jul 10, 2018 0.5900 0.5934 0.5800 0.5885 220,580 +0.02(+3.25%)
Jul 09, 2018 0.5550 0.5950 0.5550 0.5700 122,953 +0.01(+2.70%)
Jul 06, 2018 0.5300 0.5600 0.5300 0.5550 53,461 -0.01(-0.89%)
Jul 05, 2018 0.5600 0.5600 0.5361 0.5600 34,314 +0.02(+4.65%)
Jul 03, 2018 0.5351 0.5351 0.5351 0 -0.02(-2.73%)
Jul 02, 2018 0.5700 0.5932 0.5500 0.5501 41,488 -0.03(-4.66%)
Jun 29, 2018 0.5750 0.5800 0.5700 0.5770 49,719 -0.00(-0.50%)
Jun 28, 2018 0.5800 0.5830 0.5700 0.5799 69,189 +0.00(+0.00%)
Jun 27, 2018 0.5610 0.5999 0.5558 0.5799 84,753 +0.00(+0.83%)
Jun 26, 2018 0.5686 0.5930 0.5599 0.5751 185,234 +0.02(+3.51%)
Jun 25, 2018 0.6725 0.7106 0.5413 0.5556 497,193 -0.08(-12.02%)
Jun 22, 2018 0.5250 0.6799 0.5250 0.6315 921,490 +0.11(+21.42%)
Jun 21, 2018 0.5800 0.5800 0.5029 0.5201 203,790 -0.04(-7.55%)
Jun 20, 2018 0.5775 0.5799 0.5403 0.5626 148,436 +0.01(+2.29%)
Jun 19, 2018 0.5888 0.5890 0.5000 0.5500 699,866 -0.14(-19.81%)
Jun 18, 2018 0.6450 0.7600 0.6450 0.6859 788,160 +0.04(+6.84%)
Jun 15, 2018 0.6600 0.6410 0.6420 55,958 -0.02(-2.73%)
Jun 14, 2018 0.6600 0.6778 0.6405 0.6600 91,224 -0.00(-0.11%)
Jun 13, 2018 0.6600 0.6800 0.6401 0.6607 148,152 +0.00(+0.11%)
Jun 12, 2018 0.6800 0.7000 0.6490 0.6600 72,856 -0.01(-1.49%)
Jun 11, 2018 0.6497 0.7000 0.6497 0.6700 134,774 +0.03(+4.52%)
Jun 08, 2018 0.6510 0.6800 0.6400 0.6410 129,913 -0.02(-2.73%)
Jun 07, 2018 0.6900 0.6900 0.6500 0.6590 151,483 -0.02(-3.09%)
Jun 06, 2018 0.6800 0.7087 0.6600 0.6800 271,528 +0.02(+3.34%)
Jun 05, 2018 0.6249 0.6600 0.6249 0.6580 108,841 +0.03(+4.28%)
Jun 04, 2018 0.6325 0.6763 0.6302 0.6310 176,257 -0.02(-2.86%)
Jun 01, 2018 0.6519 0.6700 0.6302 0.6496 304,604 -0.00(-0.40%)
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.