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 (%)
May 08, 2023 5.130 5.260 5.130 5.260 5,950 +0.46(+9.67%)
May 05, 2023 4.814 4.814 4.796 4.796 10,650 +0.03(+0.55%)
May 04, 2023 4.800 4.800 4.770 4.770 2,300 +0.34(+7.67%)
May 03, 2023 4.475 4.475 4.430 4.430 905 -0.03(-0.67%)
May 02, 2023 4.450 4.472 4.450 4.460 2,000 -0.03(-0.67%)
May 01, 2023 4.620 4.620 4.490 4.490 21,102 -0.11(-2.39%)
Apr 28, 2023 4.390 4.600 4.390 4.600 1,300 +0.09(+2.01%)
Apr 27, 2023 4.540 4.540 4.509 4.509 415 -0.09(-1.97%)
Apr 26, 2023 4.560 4.600 4.550 4.600 2,685 +0.21(+4.85%)
Apr 25, 2023 4.410 4.590 4.387 4.387 3,727 +0.50(+12.78%)
Apr 21, 2023 3.890 0 -0.15(-3.80%)
Apr 20, 2023 4.140 4.160 4.043 4.043 1,050 -0.04(-0.89%)
Apr 19, 2023 3.930 4.080 3.930 4.080 4,207 +0.27(+7.09%)
Apr 18, 2023 3.800 3.810 3.800 3.810 510 +0.00(+0.00%)
Apr 17, 2023 3.810 3.810 3.810 3.810 1,306 -0.06(-1.45%)
Apr 14, 2023 3.798 3.866 3.772 3.866 4,105 +0.17(+4.49%)
Apr 13, 2023 3.838 3.860 3.700 3.700 11,451 -0.03(-0.80%)
Apr 12, 2023 3.540 3.740 3.540 3.730 22,548 +0.34(+10.03%)
Apr 11, 2023 3.280 3.476 3.280 3.390 2,965 +0.19(+5.94%)
Apr 10, 2023 3.200 3.200 3.200 3.200 3,678 -0.01(-0.31%)
Apr 06, 2023 3.150 3.220 3.150 3.210 2,537 +0.05(+1.58%)
Apr 05, 2023 3.180 3.180 3.160 3.160 1,600 +0.11(+3.61%)
Apr 04, 2023 3.052 3.052 3.020 3.050 1,714 +0.02(+0.58%)
Apr 03, 2023 3.033 3.033 3.033 3.033 301 +0.05(+1.76%)
Mar 31, 2023 2.987 2.987 2.980 2.980 10,000 -0.12(-3.87%)
Mar 30, 2023 3.145 3.145 3.100 3.100 1,629 +0.14(+4.87%)
Mar 28, 2023 2.956 50 -0.12(-3.87%)
Mar 24, 2023 3.075 343 +0.08(+2.84%)
Mar 21, 2023 2.990 0 -0.02(-0.66%)
Mar 20, 2023 3.010 3.010 3.010 3.010 100 -0.01(-0.33%)
Mar 17, 2023 3.010 3.020 2.997 3.020 4,300 +0.02(+0.67%)
Mar 16, 2023 3.000 3.500 3.000 3.000 13,827 -0.26(-8.03%)
Mar 15, 2023 3.440 3.511 3.262 3.262 29,451 +0.17(+5.56%)
Mar 13, 2023 3.090 14 -0.10(-3.09%)
Mar 10, 2023 3.189 3.189 3.140 3.189 220 +0.30(+10.33%)
Mar 09, 2023 2.990 2.990 2.890 2.890 20,199 -0.17(-5.63%)
Mar 08, 2023 3.062 3.062 3.062 3.062 200 +0.13(+4.52%)
Mar 07, 2023 3.270 3.393 2.930 2.930 29,433 -0.50(-14.58%)
Mar 06, 2023 3.430 3.430 3.430 3.430 1,000 +0.04(+1.18%)
Mar 03, 2023 3.420 3.420 3.360 3.390 16,211 -0.02(-0.50%)
Mar 02, 2023 3.407 3.407 3.270 3.407 1,250 +0.10(+2.93%)
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.