OTC Markets OTCPK - Delayed Quote USD

CDTi Advanced Materials, Inc. (CDTI)

0.4000

+0.0500

+(14.29%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	300
May 1, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 30, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	5,400
Apr 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	600
Apr 25, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	200
Apr 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 23, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	4,000
Apr 22, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	25,100
Apr 21, 2025	0.4100	0.4100	0.3900	0.3900	0.3900	23,200
Apr 17, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	2,500
Apr 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 11, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 9, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 8, 2025	0.3700	0.4000	0.3500	0.4000	0.4000	34,800
Apr 7, 2025	0.3500	0.4500	0.3500	0.4500	0.4500	5,000
Apr 4, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	5,100
Apr 2, 2025	0.3500	0.3800	0.3500	0.3500	0.3500	25,200
Apr 1, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 31, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 27, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 26, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 25, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 24, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 21, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 20, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Mar 19, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	600
Mar 18, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 17, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	400
Mar 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	200
Mar 13, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 12, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	200
Mar 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	900
Mar 10, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 7, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	200
Mar 6, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	900
Mar 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	2,100
Mar 4, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 3, 2025	0.3600	0.3900	0.3600	0.3900	0.3900	800
Feb 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	400
Feb 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 26, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	200
Feb 24, 2025	0.4000	0.4100	0.4000	0.4100	0.4100	1,500
Feb 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	200
Feb 20, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 19, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	400
Feb 18, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	100
Feb 14, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	200
Feb 13, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	200
Feb 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 11, 2025	0.3500	0.3800	0.3500	0.3500	0.3500	2,100
Feb 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 7, 2025	0.3800	0.3900	0.3500	0.3500	0.3500	24,100
Feb 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	400
Feb 5, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	15,700
Feb 4, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 3, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 31, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	700
Jan 30, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 29, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	900
Jan 27, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 24, 2025	0.4100	0.4500	0.4100	0.4500	0.4500	14,400
Jan 23, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 22, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,600
Jan 21, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 17, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	11,000
Jan 16, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 15, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	9,800
Jan 14, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 13, 2025	0.4800	0.4900	0.4700	0.4700	0.4700	600
Jan 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Jan 8, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Dec 31, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	600
Dec 30, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	1,000
Dec 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Dec 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 23, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	500
Dec 20, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	3,500
Dec 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Dec 18, 2024	0.4100	0.4500	0.4000	0.4000	0.4000	2,100
Dec 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,900
Dec 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Dec 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,300
Dec 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Dec 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	800
Dec 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 9, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	300
Dec 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Dec 3, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	700
Dec 2, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	2,100
Nov 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
Nov 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,600
Nov 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 22, 2024	0.4200	0.5000	0.4200	0.5000	0.5000	12,000
Nov 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,400
Nov 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,700
Nov 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Nov 13, 2024	0.4800	0.4800	0.4000	0.4000	0.4000	1,800
Nov 12, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,500
Nov 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Nov 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,300
Nov 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 5, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	1,000
Nov 4, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	2,000
Nov 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Oct 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	15,000
Oct 25, 2024	0.4300	0.4600	0.4100	0.4100	0.4100	1,500
Oct 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Oct 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 15, 2024	0.5000	0.5000	0.4100	0.4100	0.4100	400
Oct 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
Oct 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Oct 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 9, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	3,300
Oct 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Oct 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Oct 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
Sep 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 27, 2024	0.4300	0.4300	0.3800	0.3800	0.3800	200
Sep 26, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	1,500
Sep 25, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	400
Sep 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	200
Sep 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Sep 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Sep 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Sep 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Sep 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Sep 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Sep 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Sep 5, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	9,000
Sep 4, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	14,200
Sep 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Aug 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,300
Aug 29, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	2,900
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Aug 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Aug 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
Aug 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Aug 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
Aug 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,400
Aug 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
Aug 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Aug 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Aug 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 1, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	1,000
Jul 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Jul 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Jul 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Jul 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Jul 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	400
Jul 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
Jul 10, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	400
Jul 9, 2024	0.4200	0.4800	0.4200	0.4200	0.4200	5,500
Jul 8, 2024	0.5500	0.5500	0.4100	0.4100	0.4100	1,300
Jul 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jul 3, 2024	0.4100	0.6500	0.4100	0.6500	0.6500	300
Jul 2, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	5,800
Jul 1, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	7,900
Jun 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 27, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	5,300
Jun 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	100
Jun 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jun 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	13,000
Jun 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Jun 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Jun 11, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	5,300
Jun 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 7, 2024	0.6500	0.6900	0.6500	0.6900	0.6900	11,000
Jun 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 5, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	100
Jun 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,800
Jun 3, 2024	0.7400	0.8000	0.7400	0.8000	0.8000	5,200
May 31, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	2,500
May 30, 2024	0.6300	0.7700	0.4800	0.7700	0.7700	39,400
May 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
May 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	800
May 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
May 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	300
May 15, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	600
May 14, 2024	0.4700	0.5600	0.4700	0.5600	0.5600	3,100
May 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	100
May 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 8, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	800
May 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 6, 2024	0.4700	0.5300	0.4700	0.5100	0.5100	1,400
May 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CDTi Advanced Materials, Inc. (CDTI)