Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CDT Environmental Technology Investment Holdings Limited - ordinary shares (NQ: CDTG )

3.200 -0.130 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.430 3.450 3.100 3.200 78,960 -0.13(-3.90%)
Nov 21, 2024 3.230 3.440 3.124 3.330 46,352 +0.10(+3.10%)
Nov 20, 2024 3.010 3.230 2.980 3.230 201,472 +0.13(+4.19%)
Nov 19, 2024 3.040 3.490 2.960 3.100 31,088 -0.01(-0.32%)
Nov 18, 2024 3.180 3.180 2.920 3.110 25,542 +0.04(+1.30%)
Nov 15, 2024 2.770 3.180 2.770 3.070 26,737 +0.38(+14.13%)
Nov 14, 2024 2.310 2.700 2.310 2.690 26,623 +0.32(+13.40%)
Nov 13, 2024 2.320 2.658 2.290 2.372 35,166 +0.09(+4.04%)
Nov 12, 2024 2.600 2.600 2.120 2.280 52,686 -0.24(-9.52%)
Nov 11, 2024 2.990 3.200 2.400 2.520 85,293 -0.47(-15.62%)
Nov 08, 2024 3.940 4.000 2.720 2.986 470,179 -1.04(-25.89%)
Nov 07, 2024 3.170 4.030 3.140 4.030 94,863 +0.98(+32.13%)
Nov 06, 2024 2.900 3.130 2.900 3.050 8,985 -0.04(-1.29%)
Nov 05, 2024 2.910 3.090 2.910 3.090 5,409 -0.03(-0.96%)
Nov 04, 2024 3.020 3.150 2.780 3.120 22,546 +0.14(+4.70%)
Nov 01, 2024 2.940 2.980 2.766 2.980 6,579 +0.00(+0.00%)
Oct 31, 2024 2.650 2.990 2.500 2.980 20,770 +0.05(+1.71%)
Oct 30, 2024 2.662 2.965 2.650 2.930 13,440 +0.26(+9.74%)
Oct 29, 2024 2.590 2.670 2.550 2.670 3,517 +0.04(+1.52%)
Oct 28, 2024 2.670 2.670 2.420 2.630 12,484 -0.04(-1.50%)
Oct 25, 2024 2.840 2.940 2.490 2.670 17,690 -0.22(-7.61%)
Oct 24, 2024 2.990 2.990 2.710 2.890 16,509 -0.01(-0.34%)
Oct 23, 2024 2.860 2.930 2.810 2.900 3,963 -0.13(-4.29%)
Oct 22, 2024 2.910 3.030 2.800 3.030 23,700 +0.01(+0.33%)
Oct 21, 2024 3.050 3.080 2.901 3.020 13,036 -0.08(-2.58%)
Oct 18, 2024 3.040 3.100 2.840 3.100 15,974 +0.11(+3.68%)
Oct 17, 2024 3.310 3.340 2.825 2.990 48,041 -0.19(-5.97%)
Oct 16, 2024 3.180 3.250 3.065 3.180 64,357 +0.00(+0.00%)
Oct 15, 2024 3.410 3.410 2.965 3.180 277,783 -0.22(-6.47%)
Oct 14, 2024 3.560 3.600 3.260 3.400 4,086 -0.15(-4.23%)
Oct 11, 2024 3.490 3.600 3.490 3.550 7,528 +0.09(+2.60%)
Oct 10, 2024 3.320 3.460 3.320 3.460 3,088 +0.07(+2.06%)
Oct 09, 2024 3.320 3.400 3.190 3.390 20,567 +0.06(+1.80%)
Oct 08, 2024 3.590 3.590 3.210 3.330 44,578 -0.23(-6.46%)
Oct 07, 2024 3.600 3.650 3.180 3.560 33,925 -0.07(-1.93%)
Oct 04, 2024 3.640 3.640 3.630 3.630 459 +0.08(+2.25%)
Oct 03, 2024 3.320 3.630 3.180 3.550 9,641 +0.11(+3.20%)
Oct 02, 2024 3.550 3.580 3.300 3.440 14,682 -0.15(-4.18%)
Oct 01, 2024 3.560 3.650 3.320 3.590 15,371 -0.06(-1.64%)
Sep 30, 2024 3.550 3.720 3.500 3.650 10,959 -0.05(-1.35%)
Sep 27, 2024 3.620 3.740 3.620 3.700 9,222 -0.03(-0.80%)
Sep 26, 2024 3.630 3.750 3.600 3.730 2,191 -0.01(-0.27%)
Sep 25, 2024 3.680 3.740 3.543 3.740 11,488 +0.10(+2.75%)
Sep 24, 2024 3.630 3.770 3.500 3.640 10,790 -0.13(-3.45%)
Sep 23, 2024 3.700 3.780 3.502 3.770 10,712 +0.15(+4.14%)
Sep 20, 2024 3.600 3.620 3.600 3.620 1,735 +0.00(+0.00%)
Sep 19, 2024 3.640 3.640 3.500 3.620 2,678 -0.01(-0.28%)
Sep 18, 2024 3.490 3.630 3.490 3.630 2,223 +0.00(+0.00%)
Sep 17, 2024 3.770 3.780 3.562 3.630 10,236 -0.03(-0.82%)
Sep 16, 2024 3.590 3.770 3.590 3.660 5,654 -0.04(-1.08%)
Sep 13, 2024 3.690 3.700 3.580 3.700 5,253 -0.01(-0.27%)
Sep 12, 2024 3.540 3.710 3.530 3.710 9,648 +0.00(+0.00%)
Sep 11, 2024 3.600 3.710 3.530 3.710 16,972 +0.00(+0.00%)
Sep 10, 2024 3.340 3.710 3.335 3.710 8,350 +0.32(+9.44%)
Sep 09, 2024 3.300 3.440 3.090 3.390 9,757 -0.04(-1.17%)
Sep 06, 2024 3.300 3.440 3.290 3.430 3,323 +0.01(+0.29%)
Sep 05, 2024 3.350 3.420 3.190 3.420 6,164 -0.03(-0.87%)
Sep 04, 2024 3.310 3.450 3.310 3.450 1,363 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.