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

Collective Mng Ltd (OP: CNLMF )

2.820 -0.108 (-3.69%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 7, 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 (%)
Jun 29, 2023 4.380 0 -0.16(-3.53%)
Jun 28, 2023 4.518 4.540 4.518 4.540 610 +0.00(+0.07%)
Jun 27, 2023 4.430 4.537 4.430 4.537 600 +0.17(+3.94%)
Jun 22, 2023 4.365 0 -0.13(-2.91%)
Jun 21, 2023 4.496 4.496 4.496 4.496 100 +0.16(+3.59%)
Jun 20, 2023 4.360 4.396 4.340 4.340 850 +0.00(+0.00%)
Jun 16, 2023 4.340 4.340 4.340 4.340 200 -0.14(-3.17%)
Jun 14, 2023 4.482 1,239 -0.07(-1.49%)
Jun 13, 2023 4.490 4.594 4.490 4.550 7,060 +0.21(+4.74%)
Jun 09, 2023 4.344 1,265 -0.07(-1.50%)
Jun 06, 2023 4.410 0 +0.03(+0.68%)
Jun 02, 2023 4.380 5 -0.05(-1.13%)
Jun 01, 2023 4.470 4.470 4.430 4.430 1,040 +0.16(+3.71%)
May 31, 2023 4.490 4.500 4.271 4.271 11,576 -0.33(-7.14%)
May 30, 2023 4.680 4.680 4.564 4.600 5,460 +0.31(+7.23%)
May 26, 2023 4.290 4.290 4.290 4.290 150 -0.10(-2.23%)
May 25, 2023 4.370 4.388 4.370 4.388 5,100 +0.15(+3.49%)
May 24, 2023 4.150 4.250 4.044 4.240 20,434 -0.02(-0.47%)
May 23, 2023 4.560 4.560 4.260 4.260 744 +0.26(+6.50%)
May 22, 2023 4.000 4.000 4.000 4.000 210 -0.28(-6.54%)
May 18, 2023 4.280 0 +0.13(+3.13%)
May 17, 2023 4.370 4.370 4.150 4.150 17,866 -0.21(-4.80%)
May 16, 2023 4.900 4.900 4.306 4.359 15,650 -0.43(-8.99%)
May 15, 2023 4.790 4.790 4.790 4.790 1,410 -0.10(-2.04%)
May 11, 2023 4.890 2,100 -0.22(-4.28%)
May 09, 2023 5.109 40 -0.15(-2.88%)
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%)
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.