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

(OP: CMETF )

N/A UNCHANGED
Last Price Updated: 2:55 PM EST, Feb 16, 2023 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 (%)
Jan 31, 2023 0.1750 0.1848 0.1725 0.1848 38,731 +0.01(+8.71%)
Jan 30, 2023 0.1870 0.1870 0.1650 0.1700 65,600 -0.02(-8.16%)
Jan 27, 2023 0.1650 0.1851 0.1650 0.1851 15,400 +0.02(+13.56%)
Jan 26, 2023 0.1697 0.1697 0.1630 0.1630 40,849 -0.01(-5.83%)
Jan 25, 2023 0.1731 0.1731 0.1731 0.1731 700 +0.00(+0.17%)
Jan 24, 2023 0.1630 0.1728 0.1630 0.1728 7,000 -0.00(-0.69%)
Jan 23, 2023 0.1700 0.1746 0.1674 0.1740 36,116 +0.02(+12.26%)
Jan 20, 2023 0.1629 0.1629 0.1550 0.1550 15,035 -0.00(-3.00%)
Jan 19, 2023 0.1634 0.1634 0.1546 0.1598 3,825 -0.01(-6.55%)
Jan 18, 2023 0.1550 0.1725 0.1550 0.1710 25,779 +0.01(+5.56%)
Jan 17, 2023 0.1700 0.1700 0.1484 0.1620 32,644 +0.01(+6.16%)
Jan 13, 2023 0.1483 0.1526 0.1480 0.1526 9,474 +0.00(+0.79%)
Jan 12, 2023 0.1634 0.1634 0.1500 0.1514 67,932 -0.02(-10.68%)
Jan 11, 2023 0.1672 0.1702 0.1672 0.1695 1,132 +0.00(+1.38%)
Jan 10, 2023 0.1567 0.1672 0.1567 0.1672 2,700 +0.00(+0.78%)
Jan 09, 2023 0.1766 0.1766 0.1608 0.1659 37,600 +0.01(+3.82%)
Jan 06, 2023 0.1621 0.1621 0.1527 0.1598 53,517 +0.01(+4.38%)
Jan 05, 2023 0.1500 0.1531 0.1500 0.1531 5,000 +0.00(+2.07%)
Jan 04, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.01(+4.17%)
Jan 03, 2023 0.1420 0.1455 0.1383 0.1440 36,550 +0.01(+7.30%)
Dec 30, 2022 0.1342 0.1342 0.1342 0.1342 3,500 -0.00(-2.96%)
Dec 29, 2022 0.1317 0.1383 0.1317 0.1383 36,450 -0.00(-1.21%)
Dec 28, 2022 0.1420 0.1420 0.1400 0.1400 15,165 +0.01(+6.06%)
Dec 27, 2022 0.1320 0.1320 0.1320 0.1320 1,040 -0.01(-5.71%)
Dec 22, 2022 0.1400 21 -0.00(-1.13%)
Dec 21, 2022 0.1432 0.1432 0.1416 0.1416 1,500 +0.00(+1.14%)
Dec 20, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Dec 19, 2022 0.1400 0.1400 0.1400 0.1400 150 -0.00(-3.45%)
Dec 16, 2022 0.1435 0.1450 0.1435 0.1450 10,000 -0.00(-1.76%)
Dec 15, 2022 0.1443 0.1476 0.1421 0.1476 65,355 -0.00(-0.34%)
Dec 14, 2022 0.1397 0.1481 0.1397 0.1481 55,000 +0.00(+2.28%)
Dec 13, 2022 0.1447 0.1448 0.1403 0.1448 50,350 +0.00(+3.43%)
Dec 12, 2022 0.1500 0.1500 0.1400 0.1400 44,200 -0.01(-4.96%)
Dec 09, 2022 0.1370 0.1473 0.1370 0.1473 110,800 +0.01(+5.36%)
Dec 08, 2022 0.1210 0.1410 0.1210 0.1398 104,000 +0.01(+11.93%)
Dec 07, 2022 0.1119 0.1249 0.1119 0.1249 129,000 +0.01(+11.22%)
Dec 06, 2022 0.1142 0.1142 0.1114 0.1123 5,517 -0.00(-0.27%)
Dec 05, 2022 0.1192 0.1249 0.1110 0.1126 18,450 -0.01(-6.17%)
Dec 02, 2022 0.1344 0.1344 0.1200 0.1200 28,100 -0.01(-5.88%)
Dec 01, 2022 0.1275 0.1275 0.1190 0.1275 13,500 +0.01(+7.14%)
Nov 30, 2022 0.1235 0.1235 0.1088 0.1190 33,020 -0.00(-0.83%)
Nov 29, 2022 0.1200 0.1302 0.1200 0.1200 197,895 -0.02(-13.67%)
Nov 28, 2022 0.1549 0.1600 0.1380 0.1390 24,800 +0.01(+5.70%)
Nov 23, 2022 0.1315 0 -0.01(-6.07%)
Nov 22, 2022 0.1345 0.1400 0.1345 0.1400 20,000 +0.05(+50.54%)
Nov 21, 2022 0.0933 0.0933 0.0930 0.0930 4,400 -0.01(-8.64%)
Nov 18, 2022 0.0975 0.1062 0.0975 0.1018 22,000 +0.00(+3.35%)
Nov 17, 2022 0.0995 0.0995 0.0985 0.0985 1,405 -0.00(-2.18%)
Nov 16, 2022 0.1141 0.1141 0.1007 0.1007 3,500 -0.01(-8.79%)
Nov 15, 2022 0.1104 0.1104 0.1104 0.1104 25,000 +0.00(+4.15%)
Nov 14, 2022 0.1111 0.1135 0.1000 0.1060 271,600 -0.00(-0.66%)
Nov 10, 2022 0.1067 0 +0.01(+6.27%)
Nov 09, 2022 0.1004 0.1004 0.1004 0.1004 200 -0.00(-3.46%)
Nov 08, 2022 0.1040 0.1040 0.1040 0.1040 125 +0.00(+0.19%)
Nov 07, 2022 0.1045 0.1045 0.1038 0.1038 20,000 +0.01(+8.58%)
Nov 04, 2022 0.0956 0.0956 0.0956 0.0956 7,250 +0.00(+5.05%)
Nov 03, 2022 0.0847 0.0956 0.0847 0.0910 5,800 +0.00(+1.00%)
Nov 02, 2022 0.0834 0.0970 0.0833 0.0901 39,400 +0.01(+11.23%)
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.