Other OTC - Delayed Quote USD

CDTi Advanced Materials, Inc. (CDTI)

0.6300 -0.0250 (-3.82%)
At close: April 24 at 3:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.5000 0.6100 0.5000 0.6000 0.6000 35,300
Apr 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 5, 2024 0.6100 0.6500 0.6100 0.6200 0.6200 10,700
Apr 4, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 400
Apr 3, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,200
Apr 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,100
Apr 1, 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 8, 2024 0.7500 0.7500 0.6200 0.6200 0.6200 1,800
Mar 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 200
Mar 6, 2024 0.6500 0.7500 0.6500 0.7500 0.7500 14,100
Mar 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Mar 4, 2024 0.6000 0.6000 0.5700 0.6000 0.6000 5,800
Mar 1, 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 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 8, 2024 0.5100 0.6000 0.5100 0.6000 0.6000 200
Feb 7, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 100
Feb 6, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,700
Feb 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 2, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
Feb 1, 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 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 8, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 100
Jan 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,900
Jan 4, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 500
Jan 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 2, 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 8, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Dec 7, 2023 0.5800 0.5800 0.5200 0.5200 0.5200 19,500
Dec 6, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 200
Dec 5, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Dec 4, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 300
Dec 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 400
Nov 30, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
Nov 29, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 6,900
Nov 28, 2023 0.6000 0.6100 0.6000 0.6100 0.6100 1,500
Nov 27, 2023 0.6700 0.6700 0.6000 0.6000 0.6000 1,400
Nov 24, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 2,100
Nov 22, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Nov 21, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 5,300
Nov 20, 2023 0.6900 0.6900 0.6500 0.6500 0.6500 300
Nov 17, 2023 0.6300 0.7700 0.6300 0.7700 0.7700 21,500
Nov 16, 2023 0.6300 0.6500 0.6300 0.6500 0.6500 1,700
Nov 15, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 500
Nov 14, 2023 0.6700 0.6700 0.6300 0.6300 0.6300 2,100
Nov 13, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 10, 2023 0.6000 0.6500 0.6000 0.6500 0.6500 7,800
Nov 9, 2023 0.6700 0.6700 0.6400 0.6400 0.6400 7,700
Nov 8, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Nov 7, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 100
Nov 6, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 600
Nov 3, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 1,400
Nov 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 1, 2023 0.6000 0.6500 0.6000 0.6500 0.6500 3,100
Oct 31, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 700
Oct 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 200
Oct 27, 2023 0.5200 0.6500 0.5200 0.6500 0.6500 5,000
Oct 26, 2023 0.6800 0.6800 0.6000 0.6000 0.6000 9,500
Oct 25, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 15,000
Oct 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 23, 2023 0.5600 0.6500 0.5600 0.6500 0.6500 9,200
Oct 20, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Oct 19, 2023 0.5600 0.6100 0.5600 0.5600 0.5600 4,600
Oct 18, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 4,200
Oct 17, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Oct 16, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 15,400
Oct 13, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 12, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 11, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 900
Oct 10, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 9, 2023 0.4400 0.4600 0.3500 0.4500 0.4500 11,700
Oct 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 100
Oct 5, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 4, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 3, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,000
Oct 2, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 200
Sep 29, 2023 0.3500 0.4500 0.3500 0.3500 0.3500 900
Sep 28, 2023 0.5900 0.5900 0.3500 0.3500 0.3500 6,800
Sep 27, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 800
Sep 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
Sep 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 19, 2023 0.4500 0.5500 0.3100 0.5500 0.5500 9,400
Sep 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 15, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
Sep 14, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 13, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 12, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 1,300
Sep 11, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 8, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 2,500
Sep 7, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 6, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 5, 2023 0.4500 0.6000 0.4500 0.4500 0.4500 800
Sep 1, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Aug 31, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 30, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 29, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 1,000
Aug 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 800
Aug 23, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Aug 22, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 10,000
Aug 21, 2023 0.3600 0.5600 0.3600 0.5600 0.5600 1,100
Aug 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 100
Aug 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 14, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 8,300
Aug 11, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 400
Aug 10, 2023 0.4300 0.5900 0.3600 0.3600 0.3600 12,900
Aug 9, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 800
Aug 8, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 300
Aug 7, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 7,400
Aug 4, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 3, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 2, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 100
Aug 1, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 5,300
Jul 31, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 400
Jul 28, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 27, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 26, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 4,500
Jul 25, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jul 24, 2023 0.5000 0.5500 0.5000 0.5300 0.5300 5,100
Jul 21, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jul 20, 2023 0.6000 0.6000 0.4500 0.4500 0.4500 55,500
Jul 19, 2023 0.5700 0.5700 0.5200 0.5400 0.5400 2,300
Jul 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 100
Jul 17, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jul 14, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jul 13, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 100
Jul 12, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jul 11, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 100
Jul 10, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 200
Jul 7, 2023 0.4600 0.6900 0.4600 0.6900 0.6900 10,200
Jul 6, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 2,100
Jul 5, 2023 0.5400 0.5700 0.5000 0.5100 0.5100 9,600
Jul 3, 2023 0.4800 0.5200 0.4700 0.4700 0.4700 4,900
Jun 30, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 2,300
Jun 29, 2023 0.4200 0.4200 0.3600 0.3600 0.3600 300
Jun 28, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jun 27, 2023 0.4500 0.4600 0.3600 0.3600 0.3600 5,800
Jun 26, 2023 0.4500 0.4500 0.3500 0.3500 0.3500 2,000
Jun 23, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 200
Jun 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 100
Jun 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 100
Jun 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 300
Jun 16, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 14, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 13, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 200
Jun 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 9, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 8, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 300
Jun 7, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 200
Jun 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 400
Jun 5, 2023 0.3700 0.4000 0.3700 0.4000 0.4000 1,000
Jun 2, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 700
May 31, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 30, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 100
May 26, 2023 0.3300 0.4600 0.3300 0.3300 0.3300 500
May 25, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 24, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 200
May 23, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 22, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 19, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 18, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 100
May 17, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 16, 2023 0.4200 0.4500 0.4200 0.4500 0.4500 13,500
May 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
May 12, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 9,500
May 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 600
May 10, 2023 0.3400 0.3900 0.3400 0.3400 0.3400 7,900
May 9, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 5, 2023 0.3400 0.4000 0.2600 0.4000 0.4000 52,600
May 4, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 3, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 15,900
May 2, 2023 0.4300 0.4300 0.3400 0.4000 0.4000 18,700
May 1, 2023 0.1800 0.4400 0.1800 0.4300 0.4300 126,500
Apr 28, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 800
Apr 27, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 2,800
Apr 26, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 25, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -

Related Tickers

XTC.TO Exco Technologies Limited
7.17
+0.99%
 
WPRT.TO Westport Fuel Systems Inc.
7.69
-4.11%
 
INVZ Innoviz Technologies Ltd.
1.0100
+4.97%
 
MG.TO Magna International Inc.
67.42
-0.81%
 
QS QuantumScape Corporation
5.48
-1.97%