Skip to main content

Collective Mng Ltd (OP: CNLMF )

2.547 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.