Yunhong CTI Historical Data - CTIB

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Yunhong CTI Ltd CTIB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0496 5.51% 0.9496 0.9001 0.952 0.9497 0.90 20:00:00
more quote information »

CTIB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.870.96610.8350510.92394856,0520.07969.15%
1 Month1.201.300.75790.961069211,860-0.2504-20.87%
3 Months0.89994.140.75792.48471,4370.04975.52%
6 Months1.994.140.40012.28275,034-1.04-52.28%
1 Year2.874.140.40012.28147,515-1.92-66.91%
3 Years5.89066.200.40012.3759,121-4.94-83.88%
5 Years3.777.59990.40012.5435,876-2.82-74.81%

CTIB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.9496 0.0496 5.51% 0.9497 0.952 0.9001 2,619
Mar 26 2020 0.90 -0.03885 -4.14% 0.9661 0.9661 0.90 7,885
Mar 25 2020 0.93885 0.01875 2.04% 0.9201 0.9579 0.9201 10,515
Mar 24 2020 0.9201 0.08505 10.18% 0.9195 0.9582 0.9195 4,393
Mar 23 2020 0.835051 -0.06495 -7.22% 0.945 0.945 0.835051 550
Mar 20 2020 0.90 0.026 2.97% 0.87 0.90 0.87 2,453
Mar 19 2020 0.874 0.05966 7.33% 0.87 0.91 0.87 9,171
Mar 18 2020 0.814345 0.02435 3.08% 0.80 0.814345 0.7579 4,041
Mar 17 2020 0.79 -0.02 -2.47% 0.8509 0.904 0.79 12,246
Mar 16 2020 0.81 -0.086 -9.6% 0.896 0.896 0.769 4,237
Mar 13 2020 0.896 0.02747 3.16% 0.98 0.98 0.7899 12,013
Mar 12 2020 0.868531 0.05343 6.56% 0.7601 0.9679 0.7581 27,809
Mar 11 2020 0.8151 -0.0849 -9.43% 0.945 0.945 0.8042 16,456
Mar 10 2020 0.90 -0.125 -12.2% 1.06 1.13 0.90 31,117
Mar 09 2020 1.025 -0.09 -7.66% 1.08 1.11 0.9212 7,470
Mar 06 2020 1.11 0.04 3.27% 1.08 1.20 1.04 6,915
Mar 05 2020 1.0749 -0.07 -5.71% 1.18 1.18 1.0749 6,143
Mar 04 2020 1.14 0.11 10.68% 1.00 1.18 1.00 8,437
Mar 03 2020 1.03 -0.17 -14.17% 1.26 1.26 0.95 41,607
Mar 02 2020 1.20 -0.03 -2.47% 1.30 1.30 1.20 6,814
Feb 28 2020 1.2304 -0.15 -10.84% 1.20 1.29 1.16 18,265
See More Historical Prices »
Your Recent History
NASDAQ
CTIB
Yunhong CT..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200328 12:11:44