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

Collective Mng Ltd (OP: CNLMF )

2.990 -0.030 (-1.00%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 3, 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 03, 2024 2.980 2.990 2.970 2.990 1,350 -0.03(-1.00%)
May 02, 2024 2.990 3.080 2.990 3.020 883 -0.03(-1.11%)
May 01, 2024 3.054 3.054 3.054 3.054 675 +0.00(+0.13%)
Apr 30, 2024 3.070 3.080 3.040 3.050 10,150 -0.15(-4.69%)
Apr 29, 2024 3.260 3.330 3.200 3.200 7,509 -0.06(-1.84%)
Apr 26, 2024 3.290 3.290 3.245 3.260 12,179 -0.03(-0.91%)
Apr 25, 2024 3.220 3.290 3.202 3.290 6,900 +0.12(+3.87%)
Apr 24, 2024 3.240 3.240 3.134 3.167 14,867 -0.00(-0.08%)
Apr 23, 2024 3.170 3.170 3.170 3.170 600 +0.00(+0.00%)
Apr 22, 2024 3.150 3.170 3.150 3.170 700 -0.01(-0.31%)
Apr 19, 2024 3.300 3.300 3.180 3.180 3,415 -0.08(-2.45%)
Apr 18, 2024 3.260 3.260 3.260 3.260 500 +0.01(+0.31%)
Apr 17, 2024 3.270 3.270 3.250 3.250 8,390 +0.03(+0.93%)
Apr 16, 2024 3.263 3.390 3.202 3.220 12,588 -0.17(-5.01%)
Apr 15, 2024 3.450 3.498 3.390 3.390 3,565 -0.16(-4.56%)
Apr 12, 2024 3.675 3.680 3.552 3.552 8,713 +0.07(+2.07%)
Apr 10, 2024 3.480 200 -0.07(-1.97%)
Apr 09, 2024 3.550 3.550 3.550 3.550 975 +0.02(+0.57%)
Apr 08, 2024 3.510 3.530 3.510 3.530 5,400 -0.02(-0.56%)
Apr 05, 2024 3.510 3.550 3.510 3.550 1,500 +0.13(+3.80%)
Apr 04, 2024 3.410 3.450 3.390 3.420 69,219 +0.13(+3.95%)
Apr 03, 2024 3.290 3.290 3.290 3.290 1,000 +0.10(+3.13%)
Apr 02, 2024 3.150 3.190 3.020 3.190 2,720 +0.17(+5.63%)
Apr 01, 2024 3.030 3.030 3.020 3.020 2,800 +0.11(+3.78%)
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%)
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.