CDTI Advanced Materials Inc (PK) Historical Data - CDTI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
CDTI Advanced Materials Inc (PK) (CDTI)
CDTI Advanced Materials Inc (PK) (CDTI) Historical

CDTI Advanced Materials Inc (PK) (CDTI)

0.55

-0.15

(-21.43%)

Closed May 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-12.6984126984	0.63	0.7	0.54	1738	0.67479291	CS
4	-0.075	-12	0.625	0.7	0.5	4922	0.61326993	CS
12	-0.03	-5.1724137931	0.58	0.75	0.5	3047	0.63051434	CS
26	-0.0501	-8.34860856524	0.6001	0.77	0.5	3248	0.62425711	CS
52	0.369	203.867403315	0.181	0.77	0.181	5056	0.51705114	CS
156	-0.02	-3.50877192982	0.57	0.9	0.1337	4446	0.42366981	CS
260	0.1439	35.4346220143	0.4061	0.95	0.07	5217	0.37894295	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714598400	0.55	-0.15	-21.43	0.621	0.621	0.54	11883
1714512600	0.7	0	0.00	0.7	0.7	0.7	300
1714425720	0.7	0.09	14.75	0.7	0.7	0.7	5932
1714166580	0.61	0	0.00	0.61	0.61	0.61	1010
1714080300	0.61	-0.02	-3.17	0.61	0.61	0.61	1335
1713994020	0.63	-0.025	-3.82	0.63	0.63	0.63	115
1713907740	0.655	0	0.00	0.655	0.655	0.655	0
1713821340	0.655	0.045	7.38	0.6425	0.655	0.6425	1000
1713561900	0.61	0	0.00	0.61	0.61	0.61	0
1713475500	0.61	0	0.00	0.61	0.61	0.61	0
1713389100	0.61	0.0400001	7.02	0.7	0.7	0.61	787
1713302400	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1713216000	0.5699999	-0.025	-4.20	0.5699999	0.5699999	0.5699999	959
1712957340	0.595	0	0.00	0.595	0.595	0.595	0
1712870940	0.595	0	0.00	0.595	0.595	0.595	0
1712784540	0.595	0	0.00	0.595	0.595	0.595	0
1712698140	0.595	-0.025	-4.03	0.5001	0.605	0.5	35297
1712611200	0.62	0	0.00	0.62	0.62	0.62	0
1712352000	0.62	-0.0665	-9.69	0.61	0.65	0.61	10738
1712265780	0.6865	0.0615	9.84	0.6865	0.6865	0.6865	350
1712179500	0.625	0.0015	0.24	0.625	0.625	0.625	1241
1712092980	0.6235	0.0135	2.21	0.6235	0.6235	0.6235	2131
1712006940	0.61	-0.13	-17.57	0.74	0.74	0.61	542
1711661340	0.74	0	0.00	0.74	0.74	0.74	0
1711574940	0.74	0	0.00	0.74	0.74	0.74	0
1711488540	0.74	0.13	21.31	0.7284	0.74	0.7284	430
1711401600	0.61	0	0.00	0.61	0.61	0.61	264
1711142880	0.61	0.01	1.67	0.61	0.61	0.61	700
1711056240	0.6	0	0.00	0.665	0.665	0.6	1694
1710970140	0.6	0	0.00	0.6	0.6	0.6	0
1710883740	0.6	0	0.00	0.6	0.6	0.6	400
1710796920	0.6	0	0.00	0.6	0.6	0.6	0
1710537720	0.6	-0.15	-20.00	0.6	0.6	0.6	444
1710451740	0.75	0.05	7.14	0.75	0.75	0.75	105
1710365340	0.7	0.055	8.53	0.645	0.7	0.6	5501
1710278940	0.645	0	0.00	0.645	0.645	0.645	0
1710192540	0.645	0.025	4.03	0.75	0.75	0.645	1300
1709936640	0.62	-0.13	-17.33	0.75	0.75	0.62	1755
1709850360	0.75	0	0.00	0.75	0.75	0.75	158
1709764080	0.75	0.15	25.00	0.65	0.75	0.65	14131
1709677380	0.6	0	0.00	0.6	0.6	0.6	0
1709590980	0.6	-0.0085	-1.40	0.6	0.6	0.575	5776
1709331900	0.6085	0	0.00	0.6085	0.6085	0.6085	0
1709245500	0.6085	0	0.00	0.6085	0.6085	0.6085	0
1709159100	0.6085	0.0785	14.81	0.6085	0.6085	0.6085	200
1709072760	0.53	0	0.00	0.53	0.53	0.53	0
1708986360	0.53	-0.04	-7.02	0.5699999	0.5699999	0.53	5230
1708726800	0.5699999	0.0389999	7.34	0.5699999	0.5699999	0.5699999	200
1708640400	0.531	0	0.00	0.531	0.531	0.531	0
1708554000	0.531	0	0.00	0.531	0.531	0.531	0
1708467600	0.531	-0.069	-11.50	0.511	0.531	0.511	482
1708122540	0.6	0	0.00	0.6	0.6	0.6	0
1708036140	0.6	0.01	1.69	0.55	0.6	0.55	660
1707949740	0.59	0	0.00	0.59	0.59	0.59	0
1707863340	0.59	-0.01	-1.67	0.59	0.59	0.59	5141
1707776880	0.6	0	0.00	0.6	0.6	0.6	0
1707517680	0.6	0	0.00	0.6	0.6	0.6	0
1707431280	0.6	0.02	3.45	0.511	0.6	0.511	225
1707344940	0.58	0	0.00	0.58	0.58	0.58	120
1707258480	0.58	-0.01	-1.69	0.58	0.58	0.58	1726
1707171780	0.59	0	0.00	0.59	0.59	0.59	0
1706912580	0.59	0.01	1.72	0.59	0.59	0.59	1000

CDTI Advanced Materials (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions