CTIB

Yunhong CTI Historical Data

CTIB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 2.71 0.09 3.43% 2.58 2.83 2.54 154,623
Jul 14 2020 2.6201 -0.02 -0.74% 2.72 2.75 2.49 153,778
Jul 13 2020 2.6397 -0.20 -7.05% 2.86 2.89 2.61 243,072
Jul 10 2020 2.84 0.17 6.37% 2.80 3.05 2.70 454,505
Jul 09 2020 2.67 -0.13 -4.7% 2.89 2.99 2.59 387,987
Jul 08 2020 2.8016 -0.24 -7.84% 2.99 3.19 2.75 289,715
Jul 07 2020 3.04 -0.17 -5.3% 2.99 3.15 2.82 218,442
Jul 06 2020 3.21 0.53 19.78% 2.97 3.32 2.68 906,860
Jul 03 2020 2.68 0.00 +0.00% 2.60 2.8599 2.51 0
Jul 02 2020 2.68 0.10 3.88% 2.60 2.8599 2.51 575,020
Jul 01 2020 2.58 -0.02 -0.58% 2.58 2.735 2.52 166,066
Jun 30 2020 2.595 0.10 3.8% 2.47 2.94 2.43 376,796
Jun 29 2020 2.50 -0.09 -3.47% 2.56 2.82 2.41 214,301
Jun 26 2020 2.59 -0.68 -20.8% 3.00 3.16 2.51 612,161
Jun 25 2020 3.27 -0.07 -2.1% 2.89 3.45 2.71 1,266,262
Jun 24 2020 3.34 0.88 35.77% 5.34 6.06 3.24 48,810,937
Jun 23 2020 2.46 0.29 13.36% 2.11 2.77 2.11 594,646
Jun 22 2020 2.17 -0.22 -9.01% 2.33 2.49 2.13 103,173
Jun 19 2020 2.385 -0.16 -6.1% 2.35 2.58 2.35 198,177
Jun 18 2020 2.54 -0.33 -11.5% 2.60 2.85 2.41 240,821
Jun 17 2020 2.87 -0.18 -5.9% 2.87 3.33 2.52 381,982
Jun 16 2020 3.05 0.66 27.62% 2.34 4.17 2.26 4,627,659
Jun 15 2020 2.39 -0.37 -13.41% 2.56 2.86 2.23 715,419
Jun 12 2020 2.76 0.43 18.45% 7.20 12.45 2.76 28,208,106
Jun 11 2020 2.33 0.86 58.63% 1.45 2.49 1.40 836,714
Jun 10 2020 1.4688 -0.19 -11.52% 1.57 1.6013 1.41 23,893
Jun 09 2020 1.66 0.14 9.2% 1.52 1.8899 1.35 272,366
Jun 08 2020 1.5201 0.22 16.93% 1.54 1.54 1.32 72,479
Jun 05 2020 1.30 -0.03 -1.89% 1.327 1.335 1.279 4,744
Jun 04 2020 1.325 0.10 7.72% 1.23 1.4376 1.21 20,093
Jun 03 2020 1.23 -0.01 -0.81% 1.18 1.29 1.18 12,620
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 25 2020 1.24 0.00 +0.00% 1.23 1.2618 1.23 0
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
May 01 2020 1.40 -0.05 -3.45% 1.49 1.49 1.35 15,700
Apr 30 2020 1.45 -0.08 -5.23% 1.54 1.561 1.39 24,841
Apr 29 2020 1.53 0.07 4.79% 1.40 1.5607 1.40 21,231
Apr 28 2020 1.46 0.00 0.0% 1.50 1.515 1.4395 10,088
Apr 27 2020 1.46 0.13 9.6% 1.30 1.56 1.30 37,577
Apr 24 2020 1.3321 -0.07 -4.82% 1.47 1.54 1.21 36,396
Apr 23 2020 1.3995 0.02 1.41% 1.45 1.45 1.3401 57,334
Apr 22 2020 1.38 -0.36 -20.69% 1.75 1.8014 1.20 107,793
Apr 21 2020 1.74 0.32 22.11% 1.48 1.79 1.47 120,171
Apr 20 2020 1.425 -0.01 -0.35% 1.43 1.48 1.28 28,557
Apr 17 2020 1.43 0.00 0.0% 1.43 1.50 1.31 82,233
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:20200716 04:55:33