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

Collective Mng Ltd (OP: CNLMF )

2.380 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 1, 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 (%)
Jul 01, 2024 2.380 0 +0.07(+3.03%)
Jun 28, 2024 2.310 2.310 2.310 2.310 300 +0.04(+1.76%)
Jun 27, 2024 2.260 2.270 2.260 2.270 940 +0.02(+0.89%)
Jun 26, 2024 2.250 2.250 2.250 2.250 4,540 -0.04(-1.75%)
Jun 25, 2024 2.400 2.400 2.290 2.290 13,110 -0.13(-5.37%)
Jun 24, 2024 2.420 2.420 2.420 2.420 300 -0.03(-1.22%)
Jun 21, 2024 2.560 2.910 2.450 2.450 24,797 -0.11(-4.30%)
Jun 20, 2024 2.570 2.570 2.550 2.560 8,651 -0.00(-0.08%)
Jun 18, 2024 2.562 2.562 2.562 2.562 5,000 +0.02(+0.60%)
Jun 17, 2024 2.590 2.590 2.547 2.547 1,095 -0.04(-1.67%)
Jun 14, 2024 2.660 2.660 2.590 2.590 1,600 -0.09(-3.36%)
Jun 13, 2024 2.760 2.760 2.680 2.680 2,821 -0.09(-3.25%)
Jun 12, 2024 2.796 2.796 2.770 2.770 12,000 +0.02(+0.73%)
Jun 11, 2024 2.777 2.777 2.750 2.750 776 -0.05(-1.79%)
Jun 10, 2024 2.870 2.870 2.800 2.800 725 -0.02(-0.71%)
Jun 07, 2024 2.923 2.970 2.820 2.820 2,666 -0.11(-3.69%)
Jun 06, 2024 2.928 2.928 2.928 2.928 519 -0.02(-0.75%)
Jun 04, 2024 2.950 0 -0.04(-1.34%)
Jun 03, 2024 3.018 3.018 2.990 2.990 16,700 -0.06(-1.97%)
May 31, 2024 3.050 3.050 3.050 3.050 205 -0.14(-4.39%)
May 30, 2024 3.190 3.190 3.190 3.190 4,290 +0.04(+1.11%)
May 29, 2024 3.160 3.160 3.130 3.155 2,755 -0.03(-0.79%)
May 28, 2024 3.120 3.254 3.120 3.180 14,270 +0.23(+7.80%)
May 23, 2024 2.950 800 -0.07(-2.45%)
May 22, 2024 3.100 3.100 3.016 3.024 2,591 -0.10(-3.08%)
May 20, 2024 3.120 175 +0.00(+0.00%)
May 17, 2024 3.000 3.120 2.990 3.120 9,419 +0.13(+4.35%)
May 16, 2024 2.980 2.990 2.980 2.990 1,425 -0.01(-0.33%)
May 14, 2024 3.000 100 -0.04(-1.45%)
May 13, 2024 3.056 3.090 3.044 3.044 3,619 -0.02(-0.78%)
May 10, 2024 3.030 3.090 3.030 3.068 640 +0.06(+1.99%)
May 09, 2024 3.000 3.008 2.980 3.008 3,401 +0.01(+0.27%)
May 08, 2024 3.000 3.000 3.000 3.000 2,233 +0.00(+0.00%)
May 07, 2024 3.010 3.010 2.972 3.000 2,795 -0.04(-1.31%)
May 06, 2024 3.040 3.070 3.026 3.040 14,830 +0.05(+1.67%)
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%)
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.