U.S. markets close in 2 hours 11 minutes

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.74000.0000 (0.00%)
A partir del 02:41PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20240.74000.74000.74000.74000.7400-
26 mar 20240.73000.74000.73000.74000.7400400
25 mar 20240.61000.61000.61000.61000.6100300
22 mar 20240.61000.61000.61000.61000.6100700
21 mar 20240.67000.67000.60000.60000.60001,700
20 mar 20240.60000.60000.60000.60000.6000-
19 mar 20240.60000.60000.60000.60000.6000400
18 mar 20240.60000.60000.60000.60000.6000100
15 mar 20240.60000.60000.60000.60000.6000400
14 mar 20240.75000.75000.75000.75000.7500100
13 mar 20240.65000.70000.60000.70000.70005,500
12 mar 20240.65000.65000.65000.65000.6500-
11 mar 20240.75000.75000.65000.65000.65001,300
08 mar 20240.75000.75000.62000.62000.62001,800
07 mar 20240.75000.75000.75000.75000.7500200
06 mar 20240.65000.75000.65000.75000.750014,100
05 mar 20240.60000.60000.60000.60000.6000-
04 mar 20240.60000.60000.57000.60000.60005,800
01 mar 20240.61000.61000.61000.61000.6100-
29 feb 20240.61000.61000.61000.61000.6100-
28 feb 20240.61000.61000.61000.61000.6100200
27 feb 20240.53000.53000.53000.53000.5300-
26 feb 20240.57000.57000.53000.53000.53005,200
23 feb 20240.57000.57000.57000.57000.5700200
22 feb 20240.53000.53000.53000.53000.5300-
21 feb 20240.53000.53000.53000.53000.5300-
20 feb 20240.51000.53000.51000.53000.5300500
16 feb 20240.60000.60000.60000.60000.6000-
15 feb 20240.55000.60000.55000.60000.6000700
14 feb 20240.59000.59000.59000.59000.5900-
13 feb 20240.59000.59000.59000.59000.59005,100
12 feb 20240.60000.60000.60000.60000.6000-
09 feb 20240.60000.60000.60000.60000.6000-
08 feb 20240.51000.60000.51000.60000.6000200
07 feb 20240.58000.58000.58000.58000.5800100
06 feb 20240.58000.58000.58000.58000.58001,700
05 feb 20240.59000.59000.59000.59000.5900-
02 feb 20240.59000.59000.59000.59000.59001,000
01 feb 20240.58000.58000.58000.58000.5800300
31 ene 20240.58000.58000.58000.58000.5800-
30 ene 20240.58000.58000.58000.58000.5800100
29 ene 20240.58000.59000.58000.59000.59002,900
26 ene 20240.61000.63000.58000.58000.58003,100
25 ene 20240.58000.62000.58000.62000.6200300
24 ene 20240.58000.58000.58000.58000.5800400
23 ene 20240.60000.60000.60000.60000.6000-
22 ene 20240.60000.60000.60000.60000.6000200
19 ene 20240.58000.58000.58000.58000.5800-
18 ene 20240.58000.58000.58000.58000.5800300
17 ene 20240.58000.58000.58000.58000.5800-
16 ene 20240.61000.61000.58000.58000.5800900
12 ene 20240.58000.58000.58000.58000.5800200
11 ene 20240.60000.60000.60000.60000.6000-
10 ene 20240.60000.60000.60000.60000.6000-
09 ene 20240.60000.60000.60000.60000.6000-
08 ene 20240.60000.60000.60000.60000.6000100
05 ene 20240.60000.60000.60000.60000.60004,900
04 ene 20240.59000.59000.59000.59000.5900500
03 ene 20240.60000.60000.60000.60000.6000-
02 ene 20240.60000.60000.60000.60000.6000-
29 dic 20230.60000.60000.60000.60000.6000-
28 dic 20230.55000.64000.55000.60000.60008,400
27 dic 20230.60000.60000.60000.60000.60001,000
26 dic 20230.59000.66000.59000.66000.66002,000
22 dic 20230.63000.63000.61000.61000.6100300
21 dic 20230.61000.61000.61000.61000.61001,300
20 dic 20230.59000.59000.59000.59000.59004,200
19 dic 20230.58000.59000.58000.59000.59001,800
18 dic 20230.58000.58000.58000.58000.58001,300
15 dic 20230.58000.58000.58000.58000.5800400
14 dic 20230.60000.62000.60000.60000.600035,800
13 dic 20230.55000.55000.55000.55000.5500200
12 dic 20230.55000.68000.55000.68000.6800700
11 dic 20230.55000.55000.55000.55000.55001,000
08 dic 20230.52000.52000.52000.52000.5200-
07 dic 20230.58000.58000.52000.52000.520019,500
06 dic 20230.58000.58000.58000.58000.5800200
05 dic 20230.58000.58000.58000.58000.5800-
04 dic 20230.58000.58000.58000.58000.5800300
01 dic 20230.60000.60000.60000.60000.6000400
30 nov 20230.55000.55000.55000.55000.5500100
29 nov 20230.59000.59000.55000.55000.55006,900
28 nov 20230.60000.61000.60000.61000.61001,500
27 nov 20230.67000.67000.60000.60000.60001,400
24 nov 20230.66000.66000.65000.66000.66002,100
22 nov 20230.68000.68000.68000.68000.6800-
21 nov 20230.65000.68000.65000.68000.68005,300
20 nov 20230.69000.69000.65000.65000.6500300
17 nov 20230.63000.77000.63000.77000.770021,500
16 nov 20230.63000.65000.63000.65000.65001,700
15 nov 20230.64000.64000.64000.64000.6400500
14 nov 20230.67000.67000.63000.63000.63002,100
13 nov 20230.65000.65000.65000.65000.6500-
10 nov 20230.60000.65000.60000.65000.65007,800
09 nov 20230.67000.67000.64000.64000.64007,700
08 nov 20230.62000.62000.62000.62000.6200-
07 nov 20230.62000.62000.62000.62000.6200100
06 nov 20230.62000.62000.62000.62000.6200600
03 nov 20230.58000.58000.58000.58000.58001,400
02 nov 20230.65000.65000.65000.65000.6500-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...