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

Collective Mng Ltd (OP: CNLMF )

2.960 -0.064 (-2.12%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 23, 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 (%)
Mar 28, 2024 2.910 2.910 2.910 2.910 636 +0.00(+0.00%)
Mar 27, 2024 2.950 2.950 2.910 2.910 1,000 +0.03(+1.18%)
Mar 25, 2024 2.876 2,000 +0.03(+0.91%)
Mar 22, 2024 2.850 2.850 2.850 2.850 700 -0.05(-1.72%)
Mar 20, 2024 2.900 203 -0.05(-1.69%)
Mar 19, 2024 2.950 2.950 2.950 2.950 10,500 -0.09(-2.96%)
Mar 15, 2024 3.040 0 -0.05(-1.70%)
Mar 14, 2024 3.063 3.092 3.063 3.092 4,230 -0.08(-2.44%)
Mar 13, 2024 3.140 3.170 3.130 3.170 15,050 +0.00(+0.09%)
Mar 11, 2024 3.167 0 +0.03(+0.87%)
Mar 08, 2024 3.200 3.200 3.135 3.140 1,794 -0.10(-3.09%)
Mar 07, 2024 3.250 3.250 3.240 3.240 2,700 -0.02(-0.55%)
Mar 06, 2024 3.300 3.400 3.258 3.258 22,433 +0.10(+3.10%)
Mar 05, 2024 3.115 3.165 3.115 3.160 4,800 +0.33(+11.66%)
Mar 04, 2024 2.830 2.830 2.830 2.830 501 +0.02(+0.71%)
Feb 28, 2024 2.810 0 -0.01(-0.35%)
Feb 27, 2024 2.880 2.880 2.820 2.820 7,017 +0.02(+0.71%)
Feb 26, 2024 2.800 2.800 2.800 2.800 2,100 +0.04(+1.52%)
Feb 22, 2024 2.758 102 -0.08(-2.90%)
Feb 20, 2024 2.841 0 -0.01(-0.33%)
Feb 16, 2024 2.850 2.850 2.850 2.850 210 +0.00(+0.00%)
Feb 14, 2024 2.850 0 -0.03(-1.04%)
Feb 13, 2024 2.890 2.960 2.860 2.880 4,330 -0.07(-2.37%)
Feb 12, 2024 2.957 2.990 2.950 2.950 1,434 -0.04(-1.34%)
Feb 09, 2024 2.990 2.990 2.990 2.990 200 -0.10(-3.24%)
Feb 08, 2024 3.090 3.090 3.090 3.090 285 +0.03(+0.98%)
Feb 07, 2024 3.050 3.150 3.050 3.060 2,030 -0.03(-1.03%)
Feb 01, 2024 3.092 100 +0.01(+0.39%)
Jan 31, 2024 3.114 3.140 3.080 3.080 22,900 +0.19(+6.57%)
Jan 29, 2024 2.890 84 -0.01(-0.34%)
Jan 26, 2024 2.930 2.930 2.900 2.900 200 -0.06(-1.94%)
Jan 24, 2024 2.957 0 +0.04(+1.45%)
Jan 23, 2024 2.900 2.915 2.880 2.915 2,725 -0.02(-0.85%)
Jan 22, 2024 2.940 2.940 2.940 2.940 229 +0.00(+0.14%)
Jan 19, 2024 2.980 2.980 2.930 2.936 4,150 -0.04(-1.48%)
Jan 18, 2024 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Jan 16, 2024 2.980 0 -0.11(-3.56%)
Jan 12, 2024 3.100 3.120 3.080 3.090 3,200 +0.01(+0.32%)
Jan 11, 2024 3.080 3.080 3.080 3.080 200 -0.02(-0.65%)
Jan 10, 2024 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
Jan 05, 2024 3.100 0 +0.10(+3.33%)
Jan 04, 2024 3.000 3.000 3.000 3.000 130 -0.07(-2.28%)
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.