Yunhong CTI Historical Data - CTIB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.012 0.98% 1.24 1.20 1.24 1.23 1.228 20:00:00
more quote information »

CTIB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.261.271.111.197,983-0.02-1.59%
1 Month1.361.571.111.237,005-0.12-8.82%
3 Months1.061.80140.65021.3625,4570.1816.98%
6 Months0.594.140.5411252.28253,8290.65110.17%
1 Year2.904.140.40012.21146,695-1.66-57.24%
3 Years5.706.120.40012.3059,228-4.46-78.25%
5 Years3.787.59990.40012.4536,493-2.54-67.2%

CTIB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1.24 0.01 0.98% 1.23 1.24 1.20 2,351
Jun 01 2020 1.228 0.05 4.07% 1.18 1.24 1.15 3,598
May 29 2020 1.18 0.00 0.0% 1.19 1.2273 1.11 17,450
May 28 2020 1.18 -0.01 -0.84% 1.18 1.2135 1.15 6,511
May 27 2020 1.19 -0.04 -3.25% 1.23 1.23 1.18 9,790
May 26 2020 1.23 -0.01 -0.81% 1.26 1.27 1.23 2,567
May 22 2020 1.24 -0.03 -2.37% 1.23 1.2618 1.23 792
May 21 2020 1.2701 0.02 1.61% 1.21 1.2764 1.21 1,763
May 20 2020 1.25 -0.04 -2.82% 1.28 1.28 1.22 4,127
May 19 2020 1.2863 0.09 7.19% 1.25 1.31 1.22 7,152
May 18 2020 1.20 0.02 1.48% 1.18 1.31 1.1694 17,503
May 15 2020 1.1825 0.03 2.83% 1.206 1.276 1.17 5,919
May 14 2020 1.15 -0.14 -10.85% 1.29 1.29 1.138 26,753
May 13 2020 1.29 -0.10 -7.19% 1.46 1.46 1.27 5,213
May 12 2020 1.39 -0.02 -1.42% 1.34 1.41 1.34 5,075
May 11 2020 1.41 0.00 0.0% 1.36 1.41 1.36 3,383
May 08 2020 1.41 -0.02 -1.4% 1.39 1.41 1.37 4,300
May 07 2020 1.43 0.01 0.46% 1.47 1.47 1.3875 814
May 06 2020 1.4234 0.01 0.95% 1.44 1.57 1.38 6,509
May 05 2020 1.41 -0.03 -1.99% 1.36 1.44 1.36 3,873
May 04 2020 1.4387 0.04 2.76% 1.45 1.4566 1.30 23,021
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:20200603 03:52:51