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

(CSE: CMET )

0.0700 UNCHANGED
Official Closing Price Updated: 3:27 PM 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 (%)
Feb 28, 2023 0.2850 0.2850 0.2650 0.2800 94,022 -0.00(-1.75%)
Feb 27, 2023 0.2800 0.2850 0.2700 0.2850 92,446 +0.00(+1.79%)
Feb 24, 2023 0.2900 0.2900 0.2800 0.2800 60,376 -0.01(-3.45%)
Feb 23, 2023 0.2850 0.2900 0.2800 0.2900 95,820 +0.00(+0.00%)
Feb 22, 2023 0.2850 0.2900 0.2650 0.2900 101,461 +0.01(+3.57%)
Feb 21, 2023 0.2850 0.2900 0.2750 0.2800 162,737 -0.00(-1.75%)
Feb 17, 2023 0.2850 0 +0.00(+1.79%)
Feb 16, 2023 0.2700 0.2800 0.2600 0.2800 195,560 +0.01(+1.82%)
Feb 15, 2023 0.2650 0.2750 0.2600 0.2750 201,879 +0.01(+1.85%)
Feb 14, 2023 0.2650 0.2700 0.2600 0.2700 183,038 +0.01(+3.85%)
Feb 13, 2023 0.2500 0.2800 0.2500 0.2600 441,888 +0.02(+8.33%)
Feb 10, 2023 0.2400 0.2450 0.2350 0.2400 65,800 +0.00(+0.00%)
Feb 09, 2023 0.2400 0.2450 0.2200 0.2400 268,355 +0.01(+4.35%)
Feb 08, 2023 0.2350 0.2450 0.2300 0.2300 172,075 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2300 0.2100 0.2300 158,750 -0.02(-8.00%)
Feb 06, 2023 0.2500 0.2500 0.2200 0.2500 142,576 +0.00(+0.00%)
Feb 03, 2023 0.2550 0.2550 0.2400 0.2500 121,845 +0.00(+0.00%)
Feb 02, 2023 0.2500 0.2600 0.2400 0.2500 106,824 -0.01(-3.85%)
Feb 01, 2023 0.2750 0.2750 0.2150 0.2600 405,702 -0.01(-3.70%)
Jan 31, 2023 0.2750 0.2900 0.2500 0.2700 210,762 -0.02(-6.90%)
Jan 30, 2023 0.2950 0.3000 0.2750 0.2900 348,031 +0.00(+0.00%)
Jan 27, 2023 0.3000 0.3100 0.2900 0.2900 251,183 -0.01(-3.33%)
Jan 26, 2023 0.3050 0.3100 0.2900 0.3000 202,739 -0.01(-3.23%)
Jan 25, 2023 0.3000 0.3100 0.3000 0.3100 250,689 -0.01(-1.59%)
Jan 24, 2023 0.3000 0.3350 0.3000 0.3150 734,435 +0.02(+5.00%)
Jan 23, 2023 0.3100 0.3150 0.2950 0.3000 320,599 -0.01(-3.23%)
Jan 20, 2023 0.3000 0.3100 0.2950 0.3100 330,409 +0.01(+1.64%)
Jan 19, 2023 0.3400 0.3400 0.2950 0.3050 366,700 -0.04(-10.29%)
Jan 18, 2023 0.3550 0.3650 0.3350 0.3400 718,750 -0.01(-4.23%)
Jan 17, 2023 0.3350 0.3650 0.3350 0.3550 835,667 +0.02(+7.58%)
Jan 16, 2023 0.3300 0.3400 0.3150 0.3300 429,586 +0.01(+3.13%)
Jan 13, 2023 0.3000 0.3300 0.3000 0.3200 813,277 +0.01(+1.59%)
Jan 12, 2023 0.3750 0.3800 0.3150 0.3150 632,094 -0.06(-16.00%)
Jan 11, 2023 0.3700 0.4200 0.3700 0.3750 1,605,104 +0.03(+7.14%)
Jan 10, 2023 0.3200 0.3550 0.3050 0.3500 1,880,943 +0.04(+12.90%)
Jan 09, 2023 0.2500 0.4000 0.2500 0.3100 3,309,380 +0.11(+51.22%)
Jan 06, 2023 0.2000 0.2250 0.1950 0.2050 538,829 +0.00(+2.50%)
Jan 05, 2023 0.2000 0.2050 0.1900 0.2000 345,615 +0.00(+0.00%)
Jan 04, 2023 0.1750 0.2000 0.1700 0.2000 268,500 +0.03(+17.65%)
Jan 03, 2023 0.1700 0.1750 0.1650 0.1700 64,500 -0.00(-2.86%)
Dec 30, 2022 0.1750 0 +0.00(+0.00%)
Dec 29, 2022 0.1600 0.1750 0.1450 0.1750 155,500 +0.01(+6.06%)
Dec 28, 2022 0.1800 0.1800 0.1450 0.1650 57,156 -0.01(-5.71%)
Dec 23, 2022 0.1750 0 +0.00(+0.00%)
Dec 22, 2022 0.1850 0.1900 0.1550 0.1750 194,960 +0.01(+9.37%)
Dec 21, 2022 0.2050 0.2050 0.1600 0.1600 113,701 -0.04(-17.95%)
Dec 20, 2022 0.2100 0.2100 0.1950 0.1950 24,000 -0.01(-2.50%)
Dec 19, 2022 0.1850 0.2100 0.1800 0.2000 211,000 +0.03(+14.29%)
Dec 16, 2022 0.1850 0.1850 0.1650 0.1750 62,500 -0.02(-7.89%)
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.