Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collective Mng Ltd (OP: CNLMF )

3.050 -0.140 (-4.39%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 31, 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 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.