CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6100

-0.0200

(-3.17%)

At close: 11:43AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,300
Apr 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	100
Apr 23, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 22, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	1,000
Apr 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 17, 2024	0.7000	0.7000	0.6100	0.6100	0.6100	800
Apr 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Apr 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Apr 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 09, 2024	0.5000	0.6100	0.5000	0.6000	0.6000	35,300
Apr 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 05, 2024	0.6100	0.6500	0.6100	0.6200	0.6200	10,700
Apr 04, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	400
Apr 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,200
Apr 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,100
Apr 01, 2024	0.7400	0.7400	0.6100	0.6100	0.6100	500
Mar 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 26, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	400
Mar 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	300
Mar 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	700
Mar 21, 2024	0.6700	0.6700	0.6000	0.6000	0.6000	1,700
Mar 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
Mar 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Mar 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
Mar 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Mar 13, 2024	0.6500	0.7000	0.6000	0.7000	0.7000	5,500
Mar 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 11, 2024	0.7500	0.7500	0.6500	0.6500	0.6500	1,300
Mar 08, 2024	0.7500	0.7500	0.6200	0.6200	0.6200	1,800
Mar 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
Mar 06, 2024	0.6500	0.7500	0.6500	0.7500	0.7500	14,100
Mar 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 04, 2024	0.6000	0.6000	0.5700	0.6000	0.6000	5,800
Mar 01, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 28, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	200
Feb 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 26, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	5,200
Feb 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	200
Feb 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 20, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	500
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 15, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	700
Feb 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,100
Feb 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 08, 2024	0.5100	0.6000	0.5100	0.6000	0.6000	200
Feb 07, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	100
Feb 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,700
Feb 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
Feb 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
Jan 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	100
Jan 29, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	2,900
Jan 26, 2024	0.6100	0.6300	0.5800	0.5800	0.5800	3,100
Jan 25, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	300
Jan 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	400
Jan 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Jan 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
Jan 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 16, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	900
Jan 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
Jan 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Jan 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,900
Jan 04, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	500
Jan 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 29, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 28, 2023	0.5500	0.6400	0.5500	0.6000	0.6000	8,400
Dec 27, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Dec 26, 2023	0.5900	0.6600	0.5900	0.6600	0.6600	2,000
Dec 22, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	300
Dec 21, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	1,300
Dec 20, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	4,200
Dec 19, 2023	0.5800	0.5900	0.5800	0.5900	0.5900	1,800
Dec 18, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	1,300
Dec 15, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	400
Dec 14, 2023	0.6000	0.6200	0.6000	0.6000	0.6000	35,800
Dec 13, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	200
Dec 12, 2023	0.5500	0.6800	0.5500	0.6800	0.6800	700
Dec 11, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Dec 08, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 07, 2023	0.5800	0.5800	0.5200	0.5200	0.5200	19,500
Dec 06, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	200
Dec 05, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 04, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	300
Dec 01, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL83.81+0.24(+0.29%)

Bitcoin CAD87,680.98-409.09(-0.46%)

CDTi Advanced Materials, Inc. (CDTI)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
83.81
+0.24(+0.29%)

Bitcoin CAD
87,680.98
-409.09(-0.46%)