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 (%)
Apr 29, 2020 0.0359 0.0359 0.0359 0 +0.01(+30.55%)
Apr 28, 2020 0.0275 0.0275 0.0275 0.0275 5,000 -0.00(-8.33%)
Apr 27, 2020 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+1.01%)
Apr 03, 2020 0.0297 0.0297 0.0297 0 -0.01(-16.10%)
Mar 31, 2020 0.0354 0.0354 0.0354 0 +0.01(+19.19%)
Mar 30, 2020 0.0297 0.0297 0.0297 0.0297 5,000 +0.01(+27.47%)
Mar 26, 2020 0.0233 0.0233 0.0233 0 +0.00(+7.37%)
Mar 25, 2020 0.0217 0.0217 0.0217 0.0217 380 +0.00(+11.28%)
Mar 24, 2020 0.0195 0.0195 0.0195 0.0195 3,000 -0.02(-46.28%)
Mar 19, 2020 0.0363 0.0363 0.0363 0 +0.01(+25.17%)
Mar 13, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Mar 12, 2020 0.0290 0.0305 0.0290 0.0290 94,251 -0.00(-0.34%)
Mar 11, 2020 0.0291 0.0291 0.0291 0.0291 81,000 -0.00(-6.13%)
Mar 04, 2020 0.0310 0.0310 0.0310 0 -0.02(-38.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 +0.02(+51.52%)
Jan 23, 2020 0.0330 0.0330 0.0330 80 +0.00(+0.00%)
Jan 22, 2020 0.0330 0.0330 0.0330 70 +0.00(+0.00%)
Jan 21, 2020 0.0330 0.0330 0.0330 0.0330 900 -0.01(-18.52%)
Jan 16, 2020 0.0405 0.0405 0.0405 0 +0.01(+42.11%)
Dec 30, 2019 0.0285 0.0285 0.0285 0 -0.01(-19.72%)
Dec 27, 2019 0.0355 0.0355 0.0355 0.0355 2,000 -0.02(-40.83%)
Dec 26, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.04(+185.71%)
Dec 23, 2019 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0 +0.01(+40.45%)
Dec 05, 2019 0.0178 0.0178 0.0178 0 -0.00(-1.11%)
Dec 03, 2019 0.0180 0.0180 0.0180 0 -0.01(-25.00%)
Nov 19, 2019 0.0240 0.0240 0.0240 0 -0.01(-34.60%)
Nov 15, 2019 0.0367 0.0367 0.0367 0 +0.00(+0.00%)
Nov 12, 2019 0.0367 0.0367 0.0367 0 +0.01(+30.14%)
Oct 31, 2019 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Oct 30, 2019 0.0282 0.0282 0.0282 0.0282 450 -0.01(-31.55%)
Oct 29, 2019 0.0412 0.0412 0.0412 0.0412 244 +0.00(+8.14%)
Oct 18, 2019 0.0381 0.0381 0.0381 0 +0.00(+0.00%)
Oct 16, 2019 0.0381 0.0381 0.0381 0 -0.00(-9.07%)
Oct 10, 2019 0.0419 0.0419 0.0419 0 +0.00(+4.49%)
Sep 24, 2019 0.0401 0.0401 0.0401 0 -0.02(-36.35%)
Sep 17, 2019 0.0630 0.0630 0.0630 0 +0.04(+138.64%)
Sep 09, 2019 0.0264 0.0264 0.0264 0 +0.00(+0.00%)
Sep 05, 2019 0.0264 0.0264 0.0264 0 +0.01(+32.00%)
Aug 29, 2019 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Aug 27, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 21, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 20, 2019 0.0210 0.0210 0.0210 26 +0.00(+0.00%)
Aug 14, 2019 0.0210 0.0210 0.0210 0 +0.01(+35.48%)
Jul 03, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Jul 02, 2019 0.0155 0.0155 0.0155 0.0155 135,350 +0.00(+0.00%)
Jul 01, 2019 0.0155 0.0155 0.0155 0.0155 21,250 -0.00(-9.36%)
Jun 13, 2019 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Jun 12, 2019 0.0171 0.0171 0.0171 0.0171 50,000 +0.00(+0.00%)
Jun 11, 2019 0.0171 0.0171 0.0171 0.0171 10,000 +0.00(+0.59%)
Jun 06, 2019 0.0170 0.0170 0.0170 0 +0.01(+161.54%)
May 30, 2019 0.0065 0.0065 0.0065 0 -0.01(-61.31%)
May 29, 2019 0.0168 0.0168 0.0168 0.0168 55,000 -0.00(-16.00%)
May 21, 2019 0.0200 0.0200 0.0200 0 -0.00(-14.16%)
May 17, 2019 0.0233 0.0233 0.0233 0 -0.00(-6.05%)
May 15, 2019 0.0248 0.0248 0.0248 0 +0.01(+43.35%)
May 14, 2019 0.0163 0.0173 0.0163 0.0173 1,482 -0.01(-30.52%)
May 10, 2019 0.0249 0.0249 0.0249 0 +0.00(+21.46%)
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.