CM5R Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.286 | 0.001 | 0.35% | 0.294 | 0.299 | 0.27 | 108,110 |
May 16 2024 | 0.285 | 0.003 | 1.06% | 0.288 | 0.306 | 0.269 | 336,272 |
May 15 2024 | 0.282 | -0.078 | -21.67% | 0.356 | 0.356 | 0.266 | 357,202 |
May 14 2024 | 0.36 | -0.072 | -16.67% | 0.46 | 0.46 | 0.345 | 134,188 |
May 13 2024 | 0.432 | -0.02 | -4.42% | 0.46 | 0.46 | 0.432 | 3,735 |
May 10 2024 | 0.452 | -0.003 | -0.66% | 0.452 | 0.452 | 0.452 | 11,415 |
May 09 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0.00 |
May 08 2024 | 0.455 | -0.015 | -3.19% | 0.457 | 0.457 | 0.455 | 19,600 |
May 07 2024 | 0.47 | -0.001 | -0.21% | 0.47 | 0.47 | 0.47 | 904 |
May 06 2024 | 0.471 | 0.045 | 10.56% | 0.45 | 0.471 | 0.45 | 22,481 |
May 03 2024 | 0.426 | -0.009 | -2.07% | 0.449 | 0.449 | 0.426 | 3,040 |
May 02 2024 | 0.435 | -0.025 | -5.43% | 0.435 | 0.435 | 0.435 | 2,100 |
Apr 30 2024 | 0.46 | 0.009 | 2.00% | 0.498 | 0.498 | 0.46 | 20,700 |
Apr 29 2024 | 0.451 | 0.00 | 0.00% | 0.451 | 0.451 | 0.451 | 0.00 |
Apr 26 2024 | 0.451 | 0.029 | 6.87% | 0.442 | 0.451 | 0.42 | 36,879 |
Apr 25 2024 | 0.422 | -0.023 | -5.17% | 0.424 | 0.465 | 0.413 | 25,639 |
Apr 24 2024 | 0.445 | 0.016 | 3.73% | 0.431 | 0.455 | 0.431 | 6,500 |
Apr 23 2024 | 0.429 | -0.024 | -5.30% | 0.457 | 0.457 | 0.42 | 25,466 |
Apr 22 2024 | 0.453 | -0.009 | -1.95% | 0.49 | 0.49 | 0.443 | 8,453 |
Apr 19 2024 | 0.462 | -0.013 | -2.74% | 0.467 | 0.475 | 0.462 | 9,012 |
Apr 18 2024 | 0.475 | 0.015 | 3.26% | 0.475 | 0.475 | 0.475 | 4,000 |
Apr 17 2024 | 0.46 | -0.001 | -0.22% | 0.506 | 0.506 | 0.46 | 16,868 |
Apr 16 2024 | 0.461 | -0.001 | -0.22% | 0.485 | 0.485 | 0.461 | 4,000 |
Apr 15 2024 | 0.462 | -0.068 | -12.83% | 0.55 | 0.55 | 0.462 | 7,000 |
Apr 12 2024 | 0.53 | -0.03 | -5.36% | 0.588 | 0.588 | 0.53 | 51,359 |
Apr 11 2024 | 0.56 | 0.016 | 2.94% | 0.538 | 0.56 | 0.538 | 63,654 |
Apr 10 2024 | 0.544 | 0.078 | 16.74% | 0.48 | 0.544 | 0.48 | 25,698 |
Apr 09 2024 | 0.466 | -0.024 | -4.90% | 0.518 | 0.518 | 0.466 | 49,890 |
Apr 08 2024 | 0.49 | 0.019 | 4.03% | 0.482 | 0.49 | 0.47 | 19,900 |
Apr 05 2024 | 0.471 | 0.027 | 6.08% | 0.462 | 0.48 | 0.447 | 7,042 |
Apr 04 2024 | 0.444 | -0.008 | -1.77% | 0.425 | 0.444 | 0.421 | 19,869 |
Apr 03 2024 | 0.452 | 0.013 | 2.96% | 0.419 | 0.452 | 0.419 | 5,900 |
Apr 02 2024 | 0.439 | 0.09 | 25.79% | 0.387 | 0.439 | 0.368 | 28,632 |
Mar 28 2024 | 0.349 | 0.002 | 0.58% | 0.364 | 0.364 | 0.349 | 7,500 |
Mar 27 2024 | 0.347 | -0.013 | -3.61% | 0.366 | 0.366 | 0.347 | 21,000 |
Mar 26 2024 | 0.36 | -0.021 | -5.51% | 0.36 | 0.36 | 0.36 | 3,700 |
Mar 25 2024 | 0.381 | 0.026 | 7.32% | 0.36 | 0.381 | 0.353 | 24,497 |
Mar 22 2024 | 0.355 | 0.004 | 1.14% | 0.356 | 0.356 | 0.355 | 13,652 |
Mar 21 2024 | 0.351 | -0.006 | -1.68% | 0.351 | 0.351 | 0.351 | 8,000 |
Mar 20 2024 | 0.357 | 0.017 | 5.00% | 0.34 | 0.357 | 0.34 | 3,001 |
Mar 19 2024 | 0.34 | -0.012 | -3.41% | 0.353 | 0.359 | 0.34 | 20,089 |
Mar 18 2024 | 0.352 | -0.018 | -4.86% | 0.367 | 0.367 | 0.352 | 32,319 |
Mar 15 2024 | 0.37 | -0.011 | -2.89% | 0.366 | 0.387 | 0.366 | 63,350 |
Mar 14 2024 | 0.381 | 0.019 | 5.25% | 0.367 | 0.381 | 0.367 | 10,901 |
Mar 13 2024 | 0.362 | 0.00 | 0.00% | 0.362 | 0.362 | 0.362 | 2,550 |
Mar 12 2024 | 0.362 | 0.00 | 0.00% | 0.377 | 0.38 | 0.362 | 29,652 |
Mar 11 2024 | 0.362 | -0.018 | -4.74% | 0.39 | 0.39 | 0.362 | 2,090 |
Mar 08 2024 | 0.38 | 0.006 | 1.60% | 0.392 | 0.392 | 0.359 | 17,780 |
Mar 07 2024 | 0.374 | -0.013 | -3.36% | 0.383 | 0.385 | 0.364 | 6,811 |
Mar 06 2024 | 0.387 | 0.00 | 0.00% | 0.356 | 0.387 | 0.356 | 8,232 |
Mar 05 2024 | 0.387 | -0.005 | -1.28% | 0.383 | 0.387 | 0.383 | 9,000 |
Mar 04 2024 | 0.392 | 0.004 | 1.03% | 0.391 | 0.392 | 0.387 | 20,000 |
Mar 01 2024 | 0.388 | 0.018 | 4.86% | 0.388 | 0.388 | 0.388 | 9,300 |
Feb 29 2024 | 0.37 | 0.005 | 1.37% | 0.35 | 0.375 | 0.35 | 17,361 |
Feb 28 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0.00 |
Feb 27 2024 | 0.365 | 0.004 | 1.11% | 0.378 | 0.378 | 0.353 | 16,570 |
Feb 26 2024 | 0.361 | -0.042 | -10.42% | 0.385 | 0.385 | 0.361 | 19,572 |
Feb 23 2024 | 0.403 | 0.027 | 7.18% | 0.384 | 0.403 | 0.37 | 57,247 |
Feb 22 2024 | 0.376 | -0.014 | -3.59% | 0.363 | 0.376 | 0.363 | 3,000 |
Feb 21 2024 | 0.39 | -0.006 | -1.52% | 0.39 | 0.39 | 0.39 | 7,800 |
Feb 20 2024 | 0.396 | 0.024 | 6.45% | 0.375 | 0.404 | 0.375 | 43,700 |