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

(CSE: CMET )

0.0600 -0.0100 (-14.29%)
Official Closing Price Updated: 2:05 PM EDT, Jun 10, 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, 2023 0.1000 0.1100 0.0900 0.1050 319,163 +0.00(+0.00%)
May 30, 2023 0.1000 0.1050 0.1000 0.1050 59,400 -0.01(-4.55%)
May 29, 2023 0.1000 0.1100 0.1000 0.1100 48,890 +0.00(+0.00%)
May 26, 2023 0.1050 0.1100 0.1050 0.1100 25,099 -0.01(-4.35%)
May 25, 2023 0.1200 0.1200 0.1100 0.1150 73,556 -0.00(-4.17%)
May 24, 2023 0.1300 0.1300 0.1050 0.1200 62,168 -0.02(-11.11%)
May 23, 2023 0.1100 0.1450 0.1100 0.1350 376,964 +0.03(+22.73%)
May 19, 2023 0.1100 0 +0.00(+0.00%)
May 18, 2023 0.1000 0.1100 0.1000 0.1100 127,097 +0.01(+10.00%)
May 17, 2023 0.1050 0.1100 0.1000 0.1000 26,500 -0.01(-9.09%)
May 16, 2023 0.1150 0.1200 0.1050 0.1100 221,368 -0.01(-4.35%)
May 15, 2023 0.1100 0.1150 0.1100 0.1150 17,800 -0.00(-4.17%)
May 12, 2023 0.1100 0.1200 0.1050 0.1200 42,123 +0.01(+14.29%)
May 11, 2023 0.1150 0.1150 0.1050 0.1050 58,436 -0.01(-8.70%)
May 10, 2023 0.1150 0.1150 0.1100 0.1150 23,950 -0.00(-4.17%)
May 09, 2023 0.1150 0.1200 0.1100 0.1200 76,000 +0.00(+4.35%)
May 08, 2023 0.1050 0.1150 0.1000 0.1150 270,106 +0.01(+4.55%)
May 05, 2023 0.1500 0.1500 0.1000 0.1100 340,450 -0.03(-24.14%)
May 04, 2023 0.1500 0.1500 0.1400 0.1450 180,248 +0.00(+0.00%)
May 03, 2023 0.1400 0.1500 0.1400 0.1450 69,580 -0.01(-3.33%)
May 02, 2023 0.1500 0.1550 0.1400 0.1500 156,553 -0.01(-6.25%)
May 01, 2023 0.1700 0.1750 0.1600 0.1600 100,789 -0.01(-8.57%)
Apr 28, 2023 0.1900 0.2000 0.1700 0.1750 141,274 -0.02(-7.89%)
Apr 27, 2023 0.2100 0.2250 0.1900 0.1900 89,020 -0.02(-9.52%)
Apr 26, 2023 0.2150 0.2200 0.2100 0.2100 4,723 -0.01(-4.55%)
Apr 25, 2023 0.2200 0.2300 0.2000 0.2200 13,411 -0.01(-4.35%)
Apr 24, 2023 0.2200 0.2300 0.2200 0.2300 2,772 +0.00(+0.00%)
Apr 21, 2023 0.2300 0.2300 0.2100 0.2300 5,000 +0.01(+4.55%)
Apr 20, 2023 0.2250 0.2250 0.2150 0.2200 4,000 +0.00(+0.00%)
Apr 19, 2023 0.2250 0.2300 0.2150 0.2200 14,271 -0.01(-2.22%)
Apr 18, 2023 0.2250 0.2300 0.2100 0.2250 13,461 +0.02(+7.14%)
Apr 17, 2023 0.2300 0.2300 0.2100 0.2100 25,392 -0.02(-8.70%)
Apr 14, 2023 0.2200 0.2300 0.2050 0.2300 46,900 +0.00(+0.00%)
Apr 13, 2023 0.2300 0.2300 0.2300 0.2300 26,200 +0.00(+0.00%)
Apr 12, 2023 0.2200 0.2300 0.2150 0.2300 44,365 +0.01(+4.55%)
Apr 11, 2023 0.2200 0.2200 0.2050 0.2200 26,183 +0.00(+0.00%)
Apr 10, 2023 0.2200 0.2200 0.2050 0.2200 36,500 +0.00(+0.00%)
Apr 06, 2023 0.2200 0 +0.01(+2.33%)
Apr 05, 2023 0.2150 0.2200 0.2150 0.2150 6,928 +0.00(+0.00%)
Apr 04, 2023 0.2100 0.2200 0.2100 0.2150 18,254 +0.00(+0.00%)
Apr 03, 2023 0.2200 0.2200 0.2050 0.2150 68,519 -0.01(-2.27%)
Mar 31, 2023 0.2150 0.2200 0.2100 0.2200 80,129 +0.01(+2.33%)
Mar 30, 2023 0.2100 0.2150 0.2100 0.2150 40,536 +0.00(+0.00%)
Mar 29, 2023 0.2100 0.2200 0.2100 0.2150 32,900 -0.01(-2.27%)
Mar 28, 2023 0.2150 0.2200 0.2150 0.2200 38,500 +0.01(+2.33%)
Mar 27, 2023 0.2150 0.2200 0.2150 0.2150 8,020 -0.01(-2.27%)
Mar 24, 2023 0.2150 0.2200 0.2100 0.2200 14,000 +0.01(+2.33%)
Mar 23, 2023 0.2100 0.2200 0.2050 0.2150 66,509 -0.01(-2.27%)
Mar 22, 2023 0.2150 0.2250 0.2000 0.2200 74,467 -0.01(-2.22%)
Mar 21, 2023 0.2200 0.2250 0.2100 0.2250 33,300 +0.00(+0.00%)
Mar 20, 2023 0.2150 0.2300 0.2150 0.2250 26,585 -0.01(-2.17%)
Mar 17, 2023 0.2300 0.2300 0.2200 0.2300 38,555 +0.00(+0.00%)
Mar 16, 2023 0.2300 0.2300 0.2300 0.2300 2,067 +0.01(+4.55%)
Mar 15, 2023 0.2300 0.2300 0.2150 0.2200 62,950 -0.01(-4.35%)
Mar 14, 2023 0.2300 0.2300 0.2250 0.2300 53,067 +0.01(+2.22%)
Mar 13, 2023 0.2250 0.2300 0.2150 0.2250 44,328 -0.01(-2.17%)
Mar 10, 2023 0.2400 0.2400 0.2150 0.2300 237,490 -0.01(-4.17%)
Mar 09, 2023 0.2500 0.2600 0.2250 0.2400 127,055 -0.03(-9.43%)
Mar 08, 2023 0.2600 0.2650 0.2500 0.2650 52,690 +0.01(+1.92%)
Mar 07, 2023 0.2250 0.2600 0.2250 0.2600 49,346 -0.01(-1.89%)
Mar 06, 2023 0.2650 0.2750 0.2600 0.2650 89,799 -0.01(-3.64%)
Mar 03, 2023 0.2750 0.2750 0.2650 0.2750 45,336 +0.00(+0.00%)
Mar 02, 2023 0.2800 0.2800 0.2700 0.2750 61,979 -0.01(-1.79%)
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.