Historical Prices for Capacitive Deionization Tech (CDTN)
| | | Historical Data for Capacitive Deionization Technology Systems Inc. (CDTN) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/13/08 | 0.04 | 0.04 | 0.04 | 0.04 | 5,000 | – | – | | 10/3/08 | 0.04 | 0.04 | 0.04 | 0.04 | 3,200 | 0.009 | 29.03% | | 10/1/08 | 0.031 | 0.031 | 0.031 | 0.031 | 5,000 | -0.009 | -22.50% | | 9/29/08 | 0.031 | 0.04 | 0.031 | 0.04 | 5,500 | 0.009 | 29.03% | | 9/26/08 | 0.031 | 0.031 | 0.031 | 0.031 | 3,500 | – | – | | 9/24/08 | 0.031 | 0.031 | 0.031 | 0.031 | 3,200 | -0.039 | -55.71% | | 9/18/08 | 0.07 | 0.07 | 0.07 | 0.07 | 1,900 | 0.029 | 70.73% | | 9/17/08 | 0.04 | 0.05 | 0.04 | 0.041 | 9,700 | 0.001 | 2.50% | | 9/10/08 | 0.04 | 0.04 | 0.04 | 0.04 | 5,000 | -0.04 | -50.00% | | 9/8/08 | 0.08 | 0.08 | 0.08 | 0.08 | 5,993 | 0.04 | 100.00% | | 9/3/08 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 | -0.04 | -50.00% | | 9/2/08 | 0.08 | 0.08 | 0.08 | 0.08 | 5,000 | 0.05 | 166.67% | | 8/27/08 | 0.05 | 0.05 | 0.03 | 0.03 | 50,000 | -0.02 | -40.00% | | 8/20/08 | 0.05 | 0.05 | 0.05 | 0.05 | 5,000 | -0.01 | -16.67% | | 8/15/08 | 0.06 | 0.06 | 0.06 | 0.06 | 35,000 | -0.02 | -25.00% | | 8/12/08 | 0.08 | 0.08 | 0.08 | 0.08 | 2,500 | – | – | | 7/30/08 | 0.08 | 0.08 | 0.08 | 0.08 | 2,100 | -0.03 | -27.27% | | 7/29/08 | 0.08 | 0.11 | 0.08 | 0.11 | 25,250 | 0.01 | 10.00% | | 7/22/08 | 0.10 | 0.10 | 0.10 | 0.10 | 6,700 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for CDTN stock.
Download CDTN report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CDTN report |
|---|
| | |
|---|
| Example preview: |
|
|
