Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CDZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.10 | -0.01 | -0.32% | 3.10 | 3.23 | 2.99 | 368,349 |
| May 17 2024 | 3.11 | 0.11 | 3.67% | 2.98 | 3.12 | 2.82 | 330,823 |
| May 16 2024 | 3.00 | 0.20 | 7.14% | 2.83 | 3.11 | 2.7898 | 521,558 |
| May 15 2024 | 2.80 | 0.16 | 6.06% | 2.70 | 2.87 | 2.55 | 373,050 |
| May 14 2024 | 2.64 | 0.13 | 5.18% | 2.57 | 2.68 | 2.45 | 194,034 |
| May 13 2024 | 2.51 | 0.18 | 7.73% | 2.37 | 2.5299 | 2.34 | 390,453 |
| May 10 2024 | 2.33 | -0.04 | -1.69% | 2.39 | 2.39 | 2.28 | 215,424 |
| May 09 2024 | 2.37 | 0.02 | 0.85% | 2.37 | 2.43 | 2.35 | 206,235 |
| May 08 2024 | 2.35 | -0.01 | -0.42% | 2.35 | 2.37 | 2.31 | 91,837 |
| May 07 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.46 | 2.35 | 97,779 |
| May 06 2024 | 2.38 | 0.04 | 1.71% | 2.36 | 2.39 | 2.33 | 93,878 |
| May 03 2024 | 2.34 | -0.05 | -2.09% | 2.40 | 2.55 | 2.32 | 98,483 |
| May 02 2024 | 2.39 | 0.14 | 6.22% | 2.28 | 2.40 | 2.25 | 154,172 |
| May 01 2024 | 2.25 | -0.03 | -1.32% | 2.30 | 2.3502 | 2.25 | 227,093 |
| Apr 30 2024 | 2.28 | 0.02 | 0.88% | 2.26 | 2.31 | 2.24 | 161,780 |
| Apr 29 2024 | 2.26 | 0.00 | 0.22% | 2.27 | 2.28 | 2.25 | 78,006 |
| Apr 26 2024 | 2.255 | 0.00 | 0.22% | 2.26 | 2.29 | 2.25 | 162,806 |
| Apr 25 2024 | 2.25 | -0.02 | -0.88% | 2.25 | 2.26 | 2.20 | 151,862 |
| Apr 24 2024 | 2.27 | 0.03 | 1.34% | 2.26 | 2.305 | 2.24 | 198,790 |
| Apr 23 2024 | 2.24 | -0.01 | -0.44% | 2.26 | 2.32 | 2.22 | 248,085 |
| Apr 22 2024 | 2.25 | 0.00 | 0.00% | 2.27 | 2.27 | 2.21 | 317,370 |
| Apr 19 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.37 | 2.21 | 257,277 |
| Apr 18 2024 | 2.25 | 0.09 | 4.17% | 2.17 | 2.27 | 2.15 | 257,107 |
| Apr 17 2024 | 2.16 | 0.01 | 0.47% | 2.18 | 2.20 | 2.145 | 146,303 |
| Apr 16 2024 | 2.15 | -0.10 | -4.44% | 2.21 | 2.23 | 2.1201 | 115,181 |
| Apr 15 2024 | 2.25 | -0.07 | -3.02% | 2.33 | 2.34 | 2.25 | 126,121 |
| Apr 12 2024 | 2.32 | -0.14 | -5.69% | 2.48 | 2.51 | 2.29 | 94,521 |
| Apr 11 2024 | 2.46 | -0.01 | -0.40% | 2.46 | 2.55 | 2.445 | 122,172 |
| Apr 10 2024 | 2.47 | -0.07 | -2.76% | 2.45 | 2.54 | 2.4035 | 216,150 |
| Apr 09 2024 | 2.54 | 0.03 | 1.20% | 2.53 | 2.58 | 2.48 | 81,712 |
| Apr 08 2024 | 2.51 | 0.01 | 0.40% | 2.53 | 2.555 | 2.4801 | 117,302 |
| Apr 05 2024 | 2.50 | 0.00 | 0.00% | 2.53 | 2.54 | 2.485 | 97,739 |
| Apr 04 2024 | 2.50 | -0.10 | -3.85% | 2.64 | 2.68 | 2.47 | 107,320 |
| Apr 03 2024 | 2.60 | -0.10 | -3.70% | 2.73 | 2.73 | 2.57 | 129,190 |
| Apr 02 2024 | 2.70 | -0.16 | -5.59% | 2.79 | 2.79 | 2.67 | 110,610 |
| Apr 01 2024 | 2.86 | -0.04 | -1.38% | 2.87 | 2.92 | 2.7801 | 122,660 |
| Mar 28 2024 | 2.90 | 0.30 | 11.54% | 2.61 | 2.93 | 2.61 | 316,659 |
| Mar 27 2024 | 2.60 | 0.06 | 2.36% | 2.61 | 2.62 | 2.52 | 220,527 |
| Mar 26 2024 | 2.54 | 0.01 | 0.40% | 2.52 | 2.62 | 2.52 | 132,184 |
| Mar 25 2024 | 2.53 | -0.09 | -3.44% | 2.62 | 2.62 | 2.52 | 125,612 |
| Mar 22 2024 | 2.62 | 0.01 | 0.38% | 2.64 | 2.71 | 2.53 | 247,044 |
| Mar 21 2024 | 2.61 | 0.02 | 0.77% | 2.59 | 2.63 | 2.54 | 133,639 |
| Mar 20 2024 | 2.59 | 0.08 | 3.19% | 2.51 | 2.64 | 2.50 | 171,232 |
| Mar 19 2024 | 2.51 | 0.05 | 2.03% | 2.51 | 2.57 | 2.40 | 188,972 |
| Mar 18 2024 | 2.46 | 0.01 | 0.41% | 2.46 | 2.65 | 2.44 | 352,243 |
| Mar 15 2024 | 2.45 | -0.17 | -6.49% | 2.60 | 2.705 | 2.44 | 1,347,547 |
| Mar 14 2024 | 2.62 | 0.01 | 0.38% | 2.64 | 2.64 | 2.55 | 169,748 |
| Mar 13 2024 | 2.61 | 0.00 | 0.00% | 2.63 | 2.675 | 2.60 | 205,389 |
| Mar 12 2024 | 2.61 | -0.05 | -1.88% | 2.68 | 2.69 | 2.55 | 242,274 |
| Mar 11 2024 | 2.66 | -0.21 | -7.32% | 2.86 | 2.87 | 2.66 | 118,114 |
| Mar 08 2024 | 2.87 | 0.05 | 1.77% | 2.85 | 2.99 | 2.85 | 146,762 |
| Mar 07 2024 | 2.82 | -0.08 | -2.76% | 2.94 | 2.9538 | 2.77 | 177,084 |
| Mar 06 2024 | 2.90 | 0.10 | 3.57% | 2.85 | 2.94 | 2.85 | 212,128 |
| Mar 05 2024 | 2.80 | -0.24 | -7.89% | 3.03 | 3.085 | 2.73 | 205,203 |
| Mar 04 2024 | 3.04 | 0.11 | 3.75% | 2.93 | 3.085 | 2.88 | 273,599 |
| Mar 01 2024 | 2.93 | 0.03 | 1.03% | 2.92 | 2.955 | 2.865 | 131,290 |
| Feb 29 2024 | 2.90 | 0.05 | 1.75% | 2.90 | 2.95 | 2.84 | 285,822 |
| Feb 28 2024 | 2.85 | -0.06 | -2.06% | 2.89 | 2.915 | 2.85 | 73,086 |
| Feb 27 2024 | 2.91 | 0.01 | 0.34% | 2.91 | 2.92 | 2.88 | 109,386 |
| Feb 26 2024 | 2.90 | 0.01 | 0.35% | 2.87 | 2.93 | 2.855 | 136,507 |
| Feb 23 2024 | 2.89 | -0.02 | -0.69% | 2.92 | 2.975 | 2.89 | 167,550 |
| Feb 22 2024 | 2.91 | -0.10 | -3.32% | 3.01 | 3.01 | 2.905 | 236,253 |
| Feb 21 2024 | 3.01 | 0.09 | 3.08% | 2.93 | 3.025 | 2.91 | 352,643 |
