CDTI Advanced Materials Inc (PK) (CDTI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0585 | 14.2682926829 | 0.41 | 0.4685 | 0.41 | 776 | 0.41 | CS |
| 4 | 0.0685 | 17.125 | 0.4 | 0.5 | 0.38 | 3240 | 0.42734825 | CS |
| 12 | -0.0315 | -6.3 | 0.5 | 0.65 | 0.38 | 2244 | 0.42643416 | CS |
| 26 | -0.1415 | -23.1967213115 | 0.61 | 0.8 | 0.38 | 3519 | 0.58518292 | CS |
| 52 | 0.0935 | 24.9333333333 | 0.375 | 0.8 | 0.35 | 3514 | 0.59616635 | CS |
| 156 | 0.1885 | 67.3214285714 | 0.28 | 0.8 | 0.1337 | 4382 | 0.40706223 | CS |
| 260 | 0.2095 | 80.888030888 | 0.259 | 0.95 | 0.07 | 5176 | 0.39475822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726867200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2015 |
| 1726781220 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 100 |
| 1726694460 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 214 |
| 1726608540 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726522140 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726262940 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 100 |
| 1726176540 | 0.4099999 | -0.04 | -8.89 | 0.4099999 | 0.4099999 | 0.4099999 | 132 |
| 1726090020 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1726003620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725917220 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725658020 | 0.45 | 0.063 | 16.28 | 0.45 | 0.45 | 0.45 | 2500 |
| 1725571440 | 0.387 | -0.013 | -3.25 | 0.4 | 0.4 | 0.38 | 8976 |
| 1725485040 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 14239 |
| 1725398880 | 0.4099999 | -0.09 | -18.00 | 0.4099999 | 0.4099999 | 0.4099999 | 236 |
| 1725053340 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 7327 |
| 1724966400 | 0.5 | 0.1 | 25.00 | 0.4 | 0.5 | 0.4 | 2944 |
| 1724880480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724794080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 100 |
| 1724707680 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724448480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 121 |
| 1724362140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1075 |
| 1724275740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724189340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724102940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1723843740 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 200 |
| 1723756860 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 15365 |
| 1723670400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723584000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723497600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723238400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723152000 | 0.44 | -0.16 | -26.67 | 0.44 | 0.44 | 0.44 | 100 |
| 1723066200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1722979800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 120 |
| 1722893340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 220 |
| 1722634020 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1722547620 | 0.6 | 0.185 | 44.58 | 0.55 | 0.6 | 0.55 | 1040 |
| 1722461220 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1722374820 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 169 |
| 1722288540 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1722029340 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1721942940 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1721856540 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1721770140 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1721683740 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 103 |
| 1721424120 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1721337720 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1721251320 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 200 |
| 1721165340 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1721078940 | 0.415 | -0.0435 | -9.49 | 0.415 | 0.415 | 0.415 | 161 |
| 1720819200 | 0.4585 | 0.0235 | 5.40 | 0.4585 | 0.4585 | 0.4585 | 402 |
| 1720733280 | 0.435 | 0.0012 | 0.28 | 0.435 | 0.435 | 0.435 | 180 |
| 1720646880 | 0.4338 | 0.0188 | 4.53 | 0.435 | 0.435 | 0.4338 | 431 |
| 1720560540 | 0.415 | 0.003 | 0.73 | 0.415 | 0.47845 | 0.415 | 5545 |
| 1720473600 | 0.412 | -0.139 | -25.23 | 0.551 | 0.551 | 0.4099999 | 1312 |
| 1720214640 | 0.551 | -0.099 | -15.23 | 0.551 | 0.551 | 0.551 | 100 |
| 1720041000 | 0.65 | 0.25 | 62.50 | 0.4099999 | 0.65 | 0.4099999 | 320 |
| 1719955740 | 0.4 | -0.1 | -20.00 | 0.5 | 0.5 | 0.4 | 5776 |
| 1719868980 | 0.5 | -0.0548 | -9.88 | 0.4 | 0.502 | 0.4 | 7920 |
| 1719609600 | 0.5548 | 0 | 0.00 | 0.5548 | 0.5548 | 0.5548 | 0 |
| 1719523200 | 0.5548 | -0.0202 | -3.51 | 0.555 | 0.555 | 0.5383599 | 5298 |
| 1719437040 | 0.575 | 0.024 | 4.36 | 0.575 | 0.575 | 0.575 | 100 |
| 1719350820 | 0.551 | 0 | 0.00 | 0.551 | 0.551 | 0.551 | 0 |
| 1719264420 | 0.551 | 0 | 0.00 | 0.551 | 0.551 | 0.551 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
