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

(OP: CMTNF )

0.0197 UNCHANGED
Last Price Updated: 10:49 AM EDT, May 16, 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 (%)
Feb 27, 2024 0.0399 0 +0.00(+0.00%)
Feb 26, 2024 0.0399 0.0399 0.0399 0.0399 1,000 +0.00(+7.84%)
Feb 23, 2024 0.0274 0.0370 0.0274 0.0370 1,600 +0.01(+52.89%)
Feb 14, 2024 0.0242 30 +0.01(+33.70%)
Feb 13, 2024 0.0242 0.0242 0.0151 0.0181 15,373 -0.01(-27.31%)
Feb 09, 2024 0.0249 0 -0.00(-4.23%)
Feb 06, 2024 0.0260 2,884 +0.00(+14.04%)
Feb 05, 2024 0.0319 0.0319 0.0228 0.0228 22,055 -0.01(-33.33%)
Feb 02, 2024 0.0342 0.0342 0.0342 0.0342 2,200 -0.00(-11.63%)
Feb 01, 2024 0.0387 0.0387 0.0387 0.0387 1,200 +0.00(+10.89%)
Jan 31, 2024 0.0349 0.0349 0.0349 0.0349 1,000 -0.02(-32.10%)
Jan 25, 2024 0.0514 0 +0.02(+61.13%)
Jan 24, 2024 0.0290 0.0412 0.0290 0.0319 6,978 -0.00(-1.85%)
Jan 23, 2024 0.0325 0.0325 0.0325 0.0325 13,000 -0.00(-5.52%)
Jan 22, 2024 0.0344 0.0344 0.0344 0.0344 100 +0.00(+0.00%)
Jan 19, 2024 0.0344 0.0344 0.0344 0.0344 320 -0.00(-1.43%)
Jan 18, 2024 0.0349 0.0349 0.0349 0.0349 10,000 +0.00(+11.15%)
Jan 16, 2024 0.0314 0 -0.02(-33.19%)
Jan 04, 2024 0.0470 4,000 -0.01(-17.69%)
Jan 03, 2024 0.0571 0.0571 0.0571 0.0571 16,000 +0.00(+0.00%)
Jan 02, 2024 0.0571 0.0571 0.0571 0.0571 1,000 +0.03(+98.26%)
Dec 29, 2023 0.0288 0.0288 0.0288 0.0288 11,400 -0.02(-34.84%)
Dec 28, 2023 0.0442 0.0442 0.0442 0.0442 1,000 -0.01(-10.53%)
Dec 26, 2023 0.0494 0 +0.01(+32.09%)
Dec 20, 2023 0.0374 0 -0.01(-28.63%)
Dec 19, 2023 0.0524 0.0524 0.0524 0.0524 1,200 +0.00(+5.86%)
Dec 15, 2023 0.0495 1,600 -0.00(-4.62%)
Dec 12, 2023 0.0519 0 -0.00(-4.24%)
Dec 11, 2023 0.0542 0.0542 0.0542 0.0542 900 +0.00(+8.40%)
Dec 08, 2023 0.0500 0.0542 0.0500 0.0500 1,125 -0.00(-7.41%)
Dec 06, 2023 0.0540 0 +0.00(+8.00%)
Dec 05, 2023 0.0549 0.0674 0.0500 0.0500 13,950 -0.01(-18.17%)
Dec 04, 2023 0.0611 0.0611 0.0611 0.0611 400 +0.00(+1.16%)
Nov 30, 2023 0.0604 0 -0.01(-11.18%)
Nov 29, 2023 0.0679 0.0680 0.0679 0.0680 73,000 +0.01(+11.84%)
Nov 28, 2023 0.0608 0.0608 0.0608 0.0608 2,630 +0.02(+53.15%)
Nov 27, 2023 0.0397 0.0397 0.0397 0.0397 800 -0.03(-42.46%)
Nov 21, 2023 0.0690 0 +0.01(+15.00%)
Nov 16, 2023 0.0600 0 +0.01(+20.00%)
Nov 14, 2023 0.0500 0 +0.01(+19.05%)
Nov 02, 2023 0.0420 0 -0.04(-47.50%)
Oct 27, 2023 0.0800 0 +0.00(+0.00%)
Oct 25, 2023 0.0800 0 -0.04(-30.43%)
Oct 20, 2023 0.1150 0 -0.01(-9.02%)
Oct 19, 2023 0.1264 0.1264 0.1264 0.1264 500 +0.00(+0.00%)
Oct 18, 2023 0.1264 0.1264 0.1264 0.1264 100 -0.02(-12.59%)
Oct 16, 2023 0.1446 0 +0.03(+24.12%)
Oct 13, 2023 0.1165 0.1165 0.1165 0.1165 216 -0.02(-13.70%)
Oct 11, 2023 0.1350 0 +0.00(+2.04%)
Oct 10, 2023 0.1540 0.1600 0.1323 0.1323 1,150 -0.01(-6.70%)
Oct 05, 2023 0.1418 0 -0.01(-8.75%)
Oct 04, 2023 0.1554 0.1554 0.1554 0.1554 500 -0.01(-8.59%)
Oct 03, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.05(+38.78%)
Sep 29, 2023 0.1225 0 -0.04(-24.80%)
Sep 28, 2023 0.1384 0.1629 0.1384 0.1629 700 -0.02(-10.20%)
Sep 26, 2023 0.1814 0 -0.01(-3.20%)
Sep 22, 2023 0.1874 0 -0.01(-6.67%)
Sep 21, 2023 0.2100 0.2200 0.2008 0.2008 5,823 +0.02(+10.69%)
Sep 15, 2023 0.1814 0 +0.02(+13.38%)
Sep 14, 2023 0.1600 0.1600 0.1600 0.1600 6,000 -0.02(-10.41%)
Sep 06, 2023 0.1786 0 +0.02(+13.04%)
Aug 31, 2023 0.1580 0 -0.04(-18.13%)
Aug 30, 2023 0.1982 0.2000 0.1930 0.1930 5,500 -0.01(-3.50%)
Aug 29, 2023 0.2000 0.2000 0.2000 0.2000 14,000 -0.01(-4.17%)
Aug 24, 2023 0.2087 0 -0.00(-1.32%)
Aug 23, 2023 0.2115 0.2115 0.2115 0.2115 450 -0.01(-2.58%)
Aug 16, 2023 0.2171 0 +0.01(+3.23%)
Aug 15, 2023 0.2409 0.2409 0.2103 0.2103 700 +0.00(+0.53%)
Aug 14, 2023 0.2092 0.2092 0.2092 0.2092 200 -0.04(-15.06%)
Aug 08, 2023 0.2463 0 +0.03(+11.95%)
Aug 04, 2023 0.2200 0 +0.02(+10.00%)
Aug 03, 2023 0.2086 0.2086 0.2000 0.2000 10,000 -0.03(-12.28%)
Aug 01, 2023 0.2280 0 +0.03(+14.00%)
Jul 28, 2023 0.2000 19,040 -0.03(-13.19%)
Jul 21, 2023 0.2304 0 -0.02(-7.84%)
Jul 20, 2023 0.2500 0.2500 0.2500 0.2500 1,180 +0.02(+8.55%)
Jul 19, 2023 0.2303 0.2303 0.2303 0.2303 1,000 +0.01(+5.55%)
Jul 18, 2023 0.2182 0.2182 0.2182 0.2182 1,546 -0.01(-5.13%)
Jul 17, 2023 0.2300 0.2300 0.2300 0.2300 550 +0.01(+6.88%)
Jul 14, 2023 0.2303 0.2303 0.2152 0.2152 1,400 -0.01(-6.23%)
Jul 12, 2023 0.2295 0 -0.03(-11.73%)
Jul 07, 2023 0.2600 0 +0.01(+4.75%)
Jun 30, 2023 0.2482 0 +0.02(+10.85%)
Jun 29, 2023 0.2233 0.2239 0.2233 0.2239 10,400 -0.00(-0.44%)
Jun 23, 2023 0.2249 0 -0.00(-0.18%)
Jun 22, 2023 0.2253 0.2253 0.2253 0.2253 300 -0.02(-9.55%)
Jun 21, 2023 0.2491 0.2491 0.2491 0.2491 1,400 +0.03(+13.64%)
Jun 20, 2023 0.2192 0.2192 0.2192 0.2192 300 -0.02(-8.44%)
Jun 15, 2023 0.2394 0 +0.03(+12.29%)
Jun 14, 2023 0.2132 0.2132 0.2132 0.2132 500 -0.03(-12.26%)
Jun 12, 2023 0.2430 0 +0.02(+10.45%)
Jun 08, 2023 0.2200 0 +0.01(+3.00%)
Jun 07, 2023 0.2136 0.2136 0.2000 0.2136 10,155 +0.00(+1.62%)
Jun 06, 2023 0.2102 0.2102 0.2102 0.2102 200 -0.01(-3.67%)
Jun 02, 2023 0.2182 0 +0.00(+0.00%)
Jun 01, 2023 0.2182 0.2182 0.2182 0.2182 1,500 -0.03(-12.72%)
May 31, 2023 0.1954 0.2500 0.1954 0.2500 9,002 -0.01(-4.25%)
May 30, 2023 0.2612 0.2612 0.2611 0.2611 5,200 -0.06(-19.06%)
May 26, 2023 0.3226 0.3226 0.3226 0.3226 1,000 +0.02(+6.50%)
May 25, 2023 0.2612 0.3029 0.2612 0.3029 3,500 +0.02(+7.49%)
May 24, 2023 0.3651 0.3651 0.2818 0.2818 400 -0.11(-28.06%)
May 22, 2023 0.3917 200 -0.01(-2.49%)
May 16, 2023 0.4017 0 -0.00(-0.79%)
May 15, 2023 0.2610 0.4049 0.2610 0.4049 10,125 +0.07(+21.77%)
May 10, 2023 0.3325 0 +0.04(+15.01%)
May 09, 2023 0.2891 0.2891 0.2891 0.2891 4,200 -0.04(-12.87%)
May 08, 2023 0.2610 0.4049 0.2610 0.3318 1,316 -0.12(-26.25%)
May 04, 2023 0.4499 0 +0.12(+36.33%)
May 03, 2023 0.3130 0.3300 0.3130 0.3300 10,350 +0.03(+11.07%)
May 02, 2023 0.3262 0.3262 0.2971 0.2971 638 -0.04(-11.68%)
May 01, 2023 0.3364 0.3364 0.3364 0.3364 19,363 +0.00(+0.00%)
Apr 28, 2023 0.3956 0.3956 0.3364 0.3364 300 -0.06(-14.45%)
Apr 27, 2023 0.3932 0.3932 0.3365 0.3932 13,912 +0.01(+3.47%)
Apr 26, 2023 0.3364 0.3820 0.3364 0.3800 13,260 -0.01(-2.16%)
Apr 25, 2023 0.3364 0.3884 0.3364 0.3884 10,450 -0.01(-1.99%)
Apr 24, 2023 0.3963 0.3963 0.3963 0.3963 1,550 -0.01(-2.32%)
Apr 19, 2023 0.4057 0 -0.04(-8.09%)
Apr 14, 2023 0.4414 140 -0.06(-11.37%)
Apr 13, 2023 0.4760 0.4984 0.4760 0.4980 2,160 +0.00(+0.30%)
Apr 12, 2023 0.5082 0.5198 0.4965 0.4965 9,500 -0.02(-3.87%)
Apr 10, 2023 0.5165 0 +0.02(+3.97%)
Apr 06, 2023 0.5301 0.5301 0.4968 0.4968 600 -0.06(-10.94%)
Apr 04, 2023 0.5578 0 -0.00(-0.66%)
Apr 03, 2023 0.5615 0.5615 0.5615 0.5615 3,401 -0.01(-1.49%)
Mar 31, 2023 0.5709 0.5709 0.5700 0.5700 3,245 -0.01(-0.87%)
Mar 30, 2023 0.5750 0.5750 0.5750 0.5750 5,000 +0.00(+0.00%)
Mar 29, 2023 0.6228 0.6228 0.5457 0.5750 6,485 +0.01(+2.28%)
Mar 28, 2023 0.5539 0.5622 0.5539 0.5622 21,000 +0.01(+2.20%)
Mar 27, 2023 0.4041 0.5501 0.4041 0.5501 11,480 +0.01(+1.87%)
Mar 24, 2023 0.5399 0.5400 0.5278 0.5400 5,985 -0.05(-8.75%)
Mar 23, 2023 0.5176 0.5918 0.5176 0.5918 500 +0.08(+16.04%)
Mar 22, 2023 0.5093 0.5100 0.5093 0.5100 11,000 +0.04(+8.97%)
Mar 21, 2023 0.5447 0.5500 0.4655 0.4680 6,400 -0.09(-15.48%)
Mar 20, 2023 0.4114 0.5537 0.4114 0.5537 4,947 +0.17(+42.82%)
Mar 17, 2023 0.3500 0.3877 0.3488 0.3877 10,335 +0.04(+10.80%)
Mar 16, 2023 0.3641 0.3641 0.3133 0.3499 5,819 -0.00(-0.54%)
Mar 15, 2023 0.3778 0.4031 0.3356 0.3518 47,702 -0.13(-26.36%)
Mar 14, 2023 0.5064 0.5064 0.4049 0.4777 35,777 -0.03(-5.65%)
Mar 13, 2023 0.4838 0.5063 0.3825 0.5063 10,785 +0.03(+5.81%)
Mar 10, 2023 0.5071 0.5071 0.4501 0.4785 4,386 -0.03(-6.14%)
Mar 09, 2023 0.5100 0.5100 0.5050 0.5098 29,081 -0.00(-0.04%)
Mar 08, 2023 0.5120 0.5120 0.4740 0.5100 9,486 +0.03(+6.25%)
Mar 07, 2023 0.6300 0.6500 0.4800 0.4800 59,273 -0.18(-26.94%)
Mar 06, 2023 0.6670 0.6670 0.6500 0.6570 6,225 -0.01(-1.35%)
Mar 03, 2023 0.6700 0.6700 0.6501 0.6660 16,494 -0.00(-0.10%)
Mar 02, 2023 0.6530 0.6749 0.6530 0.6667 40,667 +0.02(+2.47%)
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.