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 (%)
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%)
Mar 01, 2023 0.6644 0.6700 0.6501 0.6506 10,175 -0.01(-1.47%)
Feb 28, 2023 0.6650 0.6700 0.6603 0.6603 23,177 -0.01(-1.30%)
Feb 27, 2023 0.6549 0.6750 0.6549 0.6690 56,674 +0.02(+2.73%)
Feb 24, 2023 0.7000 0.7000 0.6497 0.6512 48,166 -0.03(-4.24%)
Feb 23, 2023 0.6825 0.6850 0.6734 0.6800 40,986 +0.01(+1.45%)
Feb 22, 2023 0.6700 0.6850 0.6656 0.6703 32,442 +0.01(+1.18%)
Feb 21, 2023 0.7000 0.7000 0.6625 0.6625 104,511 -0.01(-1.41%)
Feb 17, 2023 0.6650 0.6749 0.6502 0.6720 33,653 +0.00(+0.30%)
Feb 16, 2023 0.6600 0.6720 0.6425 0.6700 63,836 +0.02(+3.08%)
Feb 15, 2023 0.6400 0.6600 0.6400 0.6500 61,341 +0.01(+1.56%)
Feb 14, 2023 0.6300 0.6599 0.6300 0.6400 130,015 +0.02(+2.83%)
Feb 13, 2023 0.6109 0.6400 0.6104 0.6224 146,981 +0.01(+1.83%)
Feb 10, 2023 0.5888 0.6112 0.5800 0.6112 53,050 +0.04(+7.89%)
Feb 09, 2023 0.5645 0.5800 0.5562 0.5665 23,608 -0.00(-0.35%)
Feb 08, 2023 0.5888 0.5888 0.5602 0.5685 35,520 +0.01(+2.56%)
Feb 07, 2023 0.5545 0.5645 0.5508 0.5543 9,982 +0.02(+4.58%)
Feb 03, 2023 0.5300 0 +0.00(+0.02%)
Feb 01, 2023 0.5299 0 +0.02(+4.93%)
Jan 30, 2023 0.5050 4,717 +0.05(+11.18%)
Jan 27, 2023 0.4542 0.4542 0.4542 0.4542 2,500 +0.00(+0.02%)
Jan 26, 2023 0.4541 0.4541 0.4541 0.4541 700 +0.00(+0.04%)
Jan 24, 2023 0.4539 0 +0.11(+33.50%)
Jan 09, 2023 0.3400 0 -0.04(-11.04%)
Dec 28, 2022 0.3822 0 +0.01(+3.30%)
Dec 07, 2022 0.3700 0 -0.01(-2.63%)
Nov 30, 2022 0.3800 0 +0.01(+1.33%)
Nov 23, 2022 0.3750 0 -0.02(-3.85%)
Nov 22, 2022 0.3900 0.3900 0.3900 0.3900 3,500 +0.01(+2.63%)
Nov 21, 2022 0.3800 0.3900 0.3800 0.3800 5,000 -0.01(-2.56%)
Nov 18, 2022 0.3900 0.3900 0.3800 0.3900 12,000 +0.00(+0.00%)
Nov 17, 2022 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-5.52%)
Nov 16, 2022 0.4128 0.4128 0.4128 0.4128 1,500 +0.01(+3.20%)
Nov 11, 2022 0.4000 0 +0.00(+0.00%)
Nov 10, 2022 0.3951 0.4000 0.3951 0.4000 10,000 +0.01(+2.56%)
Nov 09, 2022 0.3693 0.3900 0.3693 0.3900 24,000 +0.02(+5.41%)
Nov 08, 2022 0.3681 0.3700 0.3681 0.3700 19,500 +0.02(+5.71%)
Nov 07, 2022 0.3500 0.3500 0.3500 0.3500 15,000 +0.02(+6.06%)
Nov 04, 2022 0.3400 0.3400 0.3300 0.3300 5,024 +0.08(+32.00%)
Sep 28, 2022 0.2500 7,500 -0.06(-19.35%)
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.