Yahoo

Mail

Singapore markets close in 1 hour 44 minutes

Straits Times Index
3,281.81
-11.32(-0.34%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,289.96
+88.69(+0.52%)
FTSE 100
8,082.84
+42.46(+0.53%)
Bitcoin USD
64,308.95
-2,507.91(-3.75%)
CMC Crypto 200
1,390.14
+7.57(+0.55%)

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.6300

-0.0250

(-3.82%)

At close: 03:20PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	100
23 Apr 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
22 Apr 2024	0.6400	0.6600	0.6400	0.6600	0.6600	1,000
19 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
18 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
17 Apr 2024	0.7000	0.7000	0.6100	0.6100	0.6100	800
16 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
15 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
12 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
11 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
10 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
09 Apr 2024	0.5000	0.6100	0.5000	0.6000	0.6000	35,300
08 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
05 Apr 2024	0.6100	0.6500	0.6100	0.6200	0.6200	10,700
04 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	400
03 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,200
02 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,100
01 Apr 2024	0.7400	0.7400	0.6100	0.6100	0.6100	500
28 Mar 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
27 Mar 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
26 Mar 2024	0.7300	0.7400	0.7300	0.7400	0.7400	400
25 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	300
22 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	700
21 Mar 2024	0.6700	0.6700	0.6000	0.6000	0.6000	1,700
20 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
18 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
15 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
14 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
13 Mar 2024	0.6500	0.7000	0.6000	0.7000	0.7000	5,500
12 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
11 Mar 2024	0.7500	0.7500	0.6500	0.6500	0.6500	1,300
08 Mar 2024	0.7500	0.7500	0.6200	0.6200	0.6200	1,800
07 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
06 Mar 2024	0.6500	0.7500	0.6500	0.7500	0.7500	14,100
05 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Mar 2024	0.6000	0.6000	0.5700	0.6000	0.6000	5,800
01 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
29 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
28 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	200
27 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
26 Feb 2024	0.5700	0.5700	0.5300	0.5300	0.5300	5,200
23 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	200
22 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
21 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
20 Feb 2024	0.5100	0.5300	0.5100	0.5300	0.5300	500
16 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
15 Feb 2024	0.5500	0.6000	0.5500	0.6000	0.6000	700
14 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
13 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,100
12 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
09 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Feb 2024	0.5100	0.6000	0.5100	0.6000	0.6000	200
07 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	100
06 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,700
05 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
02 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
01 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
31 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
30 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	100
29 Jan 2024	0.5800	0.5900	0.5800	0.5900	0.5900	2,900
26 Jan 2024	0.6100	0.6300	0.5800	0.5800	0.5800	3,100
25 Jan 2024	0.5800	0.6200	0.5800	0.6200	0.6200	300
24 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	400
23 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
22 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
19 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
18 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
17 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
16 Jan 2024	0.6100	0.6100	0.5800	0.5800	0.5800	900
12 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
11 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
10 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
09 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
05 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,900
04 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	500
03 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
02 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
29 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
28 Dec 2023	0.5500	0.6400	0.5500	0.6000	0.6000	8,400
27 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
26 Dec 2023	0.5900	0.6600	0.5900	0.6600	0.6600	2,000
22 Dec 2023	0.6300	0.6300	0.6100	0.6100	0.6100	300
21 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.6100	1,300
20 Dec 2023	0.5900	0.5900	0.5900	0.5900	0.5900	4,200
19 Dec 2023	0.5800	0.5900	0.5800	0.5900	0.5900	1,800
18 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	1,300
15 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	400
14 Dec 2023	0.6000	0.6200	0.6000	0.6000	0.6000	35,800
13 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	200
12 Dec 2023	0.5500	0.6800	0.5500	0.6800	0.6800	700
11 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
08 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
07 Dec 2023	0.5800	0.5800	0.5200	0.5200	0.5200	19,500
06 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	200
05 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
04 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	300
01 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	400
30 Nov 2023	0.5500	0.5500	0.5500	0.5500	0.5500	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,281.81-11.32(-0.34%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,289.96+88.69(+0.52%)

FTSE 1008,082.84+42.46(+0.53%)

Bitcoin USD64,308.95-2,507.91(-3.75%)

CMC Crypto 2001,390.14+7.57(+0.55%)

CDTi Advanced Materials, Inc. (CDTI)

Straits Times Index
3,281.81
-11.32(-0.34%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,289.96
+88.69(+0.52%)

FTSE 100
8,082.84
+42.46(+0.53%)

Bitcoin USD
64,308.95
-2,507.91(-3.75%)

CMC Crypto 200
1,390.14
+7.57(+0.55%)