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

(OP: CMETF )

0.2578 UNCHANGED
Last Price Updated: 2:55 PM EST, Feb 16, 2023 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 (%)
Nov 30, 2022 0.1235 0.1235 0.1088 0.1190 33,020 -0.00(-0.83%)
Nov 29, 2022 0.1200 0.1302 0.1200 0.1200 197,895 -0.02(-13.67%)
Nov 28, 2022 0.1549 0.1600 0.1380 0.1390 24,800 +0.01(+5.70%)
Nov 23, 2022 0.1315 0 -0.01(-6.07%)
Nov 22, 2022 0.1345 0.1400 0.1345 0.1400 20,000 +0.05(+50.54%)
Nov 21, 2022 0.0933 0.0933 0.0930 0.0930 4,400 -0.01(-8.64%)
Nov 18, 2022 0.0975 0.1062 0.0975 0.1018 22,000 +0.00(+3.35%)
Nov 17, 2022 0.0995 0.0995 0.0985 0.0985 1,405 -0.00(-2.18%)
Nov 16, 2022 0.1141 0.1141 0.1007 0.1007 3,500 -0.01(-8.79%)
Nov 15, 2022 0.1104 0.1104 0.1104 0.1104 25,000 +0.00(+4.15%)
Nov 14, 2022 0.1111 0.1135 0.1000 0.1060 271,600 -0.00(-0.66%)
Nov 10, 2022 0.1067 0 +0.01(+6.27%)
Nov 09, 2022 0.1004 0.1004 0.1004 0.1004 200 -0.00(-3.46%)
Nov 08, 2022 0.1040 0.1040 0.1040 0.1040 125 +0.00(+0.19%)
Nov 07, 2022 0.1045 0.1045 0.1038 0.1038 20,000 +0.01(+8.58%)
Nov 04, 2022 0.0956 0.0956 0.0956 0.0956 7,250 +0.00(+5.05%)
Nov 03, 2022 0.0847 0.0956 0.0847 0.0910 5,800 +0.00(+1.00%)
Nov 02, 2022 0.0834 0.0970 0.0833 0.0901 39,400 +0.01(+11.23%)
Nov 01, 2022 0.0865 0.0865 0.0810 0.0810 2,400 -0.01(-8.99%)
Oct 31, 2022 0.0890 0.0890 0.0890 0.0890 4,000 +0.00(+4.22%)
Oct 28, 2022 0.0850 0.0854 0.0828 0.0854 34,400 +0.00(+3.14%)
Oct 26, 2022 0.0828 0 +0.00(+4.15%)
Oct 25, 2022 0.0795 0.0795 0.0795 0.0795 10,000 +0.00(+2.98%)
Oct 24, 2022 0.0772 0.0772 0.0772 0.0772 33,276 -0.00(-0.39%)
Oct 21, 2022 0.0775 0.0775 0.0775 0.0775 4,000 +0.01(+9.00%)
Oct 20, 2022 0.0770 0.0770 0.0710 0.0711 13,701 -0.01(-7.66%)
Oct 19, 2022 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-0.39%)
Oct 18, 2022 0.0700 0.0773 0.0700 0.0773 26,000 +0.00(+2.52%)
Oct 17, 2022 0.0778 0.0778 0.0754 0.0754 21,300 +0.00(+0.53%)
Oct 14, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+25.00%)
Oct 12, 2022 0.0600 0 -0.02(-23.08%)
Oct 11, 2022 0.0701 0.0780 0.0700 0.0780 22,583 +0.00(+0.78%)
Oct 07, 2022 0.0774 0 +0.01(+13.16%)
Oct 03, 2022 0.0684 10 +0.00(+2.24%)
Sep 30, 2022 0.0669 0.0669 0.0669 0.0669 4,050 -0.00(-1.18%)
Sep 29, 2022 0.0677 0.0677 0.0677 0.0677 9,100 -0.01(-8.51%)
Sep 28, 2022 0.0741 0.0741 0.0675 0.0740 34,890 +0.01(+13.50%)
Sep 27, 2022 0.0715 0.0715 0.0652 0.0652 7,100 -0.01(-11.77%)
Sep 26, 2022 0.0739 0.0739 0.0739 0.0739 500 +0.00(+5.57%)
Sep 23, 2022 0.0700 0.0700 0.0700 0.0700 3,194 -0.01(-7.28%)
Sep 21, 2022 0.0755 500 +0.00(+0.00%)
Sep 20, 2022 0.0755 0.0770 0.0755 0.0755 23,500 -0.01(-6.44%)
Sep 16, 2022 0.0807 120 -0.01(-12.09%)
Sep 15, 2022 0.0919 0.0919 0.0918 0.0918 55,000 -0.01(-7.27%)
Sep 14, 2022 0.0950 0.1010 0.0930 0.0990 40,500 +0.00(+2.38%)
Sep 13, 2022 0.0840 0.0967 0.0840 0.0967 99,382 +0.02(+25.58%)
Sep 12, 2022 0.0770 0.0815 0.0770 0.0770 19,450 -0.01(-6.33%)
Sep 09, 2022 0.0875 0.0875 0.0822 0.0822 10,175 -0.00(-1.44%)
Sep 08, 2022 0.0814 0.0834 0.0814 0.0834 6,202 +0.01(+9.74%)
Sep 07, 2022 0.0755 0.0760 0.0729 0.0760 100,800 -0.01(-9.42%)
Sep 06, 2022 0.0777 0.0839 0.0777 0.0839 2,171 +0.00(+3.97%)
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.