CBMJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.425 | 0.025 | 6.25% | 0.351 | 0.4297 | 0.325 | 127,999 |
Apr 24 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 300 |
Apr 23 2024 | 0.40 | -0.02 | -4.76% | 0.43 | 0.43 | 0.37 | 20,729 |
Apr 22 2024 | 0.42 | 0.02 | 5.00% | 0.40 | 0.4329 | 0.40 | 81,395 |
Apr 19 2024 | 0.40 | -0.095 | -19.19% | 0.495 | 0.495 | 0.355 | 58,193 |
Apr 18 2024 | 0.495 | 0.035 | 7.61% | 0.46 | 0.4955 | 0.44 | 10,695 |
Apr 17 2024 | 0.46 | 0.02 | 4.55% | 0.44 | 0.46375 | 0.4375 | 32,260 |
Apr 16 2024 | 0.44 | -0.009 | -2.00% | 0.4401 | 0.449 | 0.417 | 32,602 |
Apr 15 2024 | 0.449 | -0.011 | -2.39% | 0.44 | 0.509 | 0.44 | 15,179 |
Apr 12 2024 | 0.46 | -0.05715 | -11.05% | 0.529 | 0.5297 | 0.44 | 15,504 |
Apr 11 2024 | 0.51715 | 0.01115 | 2.20% | 0.48985 | 0.51715 | 0.48985 | 515 |
Apr 10 2024 | 0.506 | -0.01255 | -2.42% | 0.506 | 0.506 | 0.506 | 182 |
Apr 09 2024 | 0.51855 | -0.04145 | -7.40% | 0.56 | 0.5795 | 0.498 | 50,429 |
Apr 08 2024 | 0.56 | 0.14975 | 36.50% | 0.50633 | 0.56 | 0.429 | 60,659 |
Apr 05 2024 | 0.41025 | -0.13975 | -25.41% | 0.521 | 0.5696 | 0.41025 | 43,311 |
Apr 04 2024 | 0.55 | -0.02 | -3.51% | 0.57 | 0.60 | 0.55 | 12,529 |
Apr 03 2024 | 0.57 | -0.11 | -16.18% | 0.67 | 0.67 | 0.55 | 45,880 |
Apr 02 2024 | 0.68 | 0.09 | 15.25% | 0.5831 | 0.68 | 0.5247 | 71,431 |
Apr 01 2024 | 0.59 | -0.095 | -13.87% | 0.686 | 0.686 | 0.59 | 62,763 |
Mar 28 2024 | 0.685 | -0.025 | -3.52% | 0.68 | 0.704 | 0.65 | 9,823 |
Mar 27 2024 | 0.71 | -0.02 | -2.74% | 0.73 | 0.73 | 0.60 | 87,152 |
Mar 26 2024 | 0.73 | 0.02094 | 2.95% | 0.75 | 0.75 | 0.65 | 49,718 |
Mar 25 2024 | 0.70906 | 0.03156 | 4.66% | 0.709 | 0.79 | 0.5902 | 73,593 |
Mar 22 2024 | 0.6775 | 0.0975 | 16.81% | 0.588 | 0.709 | 0.588 | 42,066 |
Mar 21 2024 | 0.58 | -0.02 | -3.33% | 0.6475 | 0.7128 | 0.57 | 28,794 |
Mar 20 2024 | 0.60 | 0.05 | 9.09% | 0.57 | 0.63 | 0.436 | 73,614 |
Mar 19 2024 | 0.55 | -0.16 | -22.54% | 0.7225 | 0.74 | 0.531 | 69,906 |
Mar 18 2024 | 0.71 | -0.075 | -9.55% | 0.76 | 0.84 | 0.62 | 57,877 |
Mar 15 2024 | 0.785 | -0.0275 | -3.38% | 0.82 | 0.88 | 0.76005 | 65,072 |
Mar 14 2024 | 0.8125 | -0.1075 | -11.68% | 0.93 | 0.95 | 0.80 | 60,311 |
Mar 13 2024 | 0.92 | 0.10 | 12.20% | 0.855 | 0.94 | 0.82 | 103,152 |
Mar 12 2024 | 0.82 | -0.355 | -30.21% | 1.12 | 1.15 | 0.65 | 377,718 |
Mar 11 2024 | 1.175 | -0.27 | -18.40% | 1.38 | 1.4325 | 1.11 | 207,878 |
Mar 08 2024 | 1.44 | -0.08 | -5.26% | 1.55 | 1.80 | 1.22 | 219,372 |
Mar 07 2024 | 1.52 | -0.26 | -14.61% | 1.85 | 1.88 | 1.19 | 380,407 |
Mar 06 2024 | 1.78 | 0.19 | 11.95% | 1.63 | 1.85 | 1.49 | 216,367 |
Mar 05 2024 | 1.59 | 0.42 | 35.90% | 1.18 | 1.63 | 1.18 | 294,330 |
Mar 04 2024 | 1.17 | 0.23 | 24.80% | 0.951 | 1.20 | 0.951 | 117,373 |
Mar 01 2024 | 0.9375 | 0.0575 | 6.53% | 0.875 | 0.98 | 0.855 | 126,544 |
Feb 29 2024 | 0.88 | 0.03 | 3.53% | 0.869 | 0.885 | 0.815 | 77,227 |
Feb 28 2024 | 0.85 | 0.035 | 4.29% | 0.8213 | 0.85 | 0.761 | 89,322 |
Feb 27 2024 | 0.815 | 0.06 | 7.95% | 0.744 | 0.851 | 0.744 | 81,042 |
Feb 26 2024 | 0.755 | 0.09 | 13.53% | 0.725 | 0.798 | 0.67 | 130,642 |
Feb 23 2024 | 0.665 | -0.01 | -1.48% | 0.69 | 0.73 | 0.605 | 160,256 |
Feb 22 2024 | 0.675 | 0.085 | 14.41% | 0.595 | 0.675 | 0.593 | 78,824 |
Feb 21 2024 | 0.59 | -0.033 | -5.30% | 0.6146 | 0.675 | 0.571 | 82,833 |
Feb 20 2024 | 0.623 | 0.073 | 13.27% | 0.615 | 0.623 | 0.56 | 89,225 |
Feb 16 2024 | 0.55 | 0.04 | 7.84% | 0.53 | 0.60 | 0.51 | 169,856 |
Feb 15 2024 | 0.51 | -0.015 | -2.86% | 0.5125 | 0.535 | 0.487 | 250,879 |
Feb 14 2024 | 0.525 | -0.025 | -4.55% | 0.57 | 0.57 | 0.5049 | 250,840 |
Feb 13 2024 | 0.55 | 0.08 | 17.02% | 0.475 | 0.59 | 0.45 | 139,785 |
Feb 12 2024 | 0.47 | 0.13 | 38.24% | 0.35 | 0.62 | 0.335 | 102,289 |
Feb 09 2024 | 0.34 | -0.085 | -20.00% | 0.40 | 0.40 | 0.2999 | 102,072 |
Feb 08 2024 | 0.425 | 0.025 | 6.25% | 0.3999 | 0.435 | 0.39 | 249,806 |
Feb 07 2024 | 0.40 | 0.1575 | 64.95% | 0.25 | 0.40 | 0.245 | 162,264 |
Feb 06 2024 | 0.2425 | 0.0025 | 1.04% | 0.25 | 0.26 | 0.24 | 30,834 |
Feb 05 2024 | 0.24 | 0.00805 | 3.47% | 0.2375 | 0.27 | 0.2375 | 46,008 |
Feb 02 2024 | 0.23195 | -0.00105 | -0.45% | 0.24 | 0.24195 | 0.22 | 58,994 |
Feb 01 2024 | 0.233 | 0.04803 | 25.96% | 0.196 | 0.2845 | 0.1905 | 538,599 |
Jan 31 2024 | 0.184975 | -0.00025 | -0.13% | 0.19 | 0.19 | 0.18 | 17,865 |
Jan 30 2024 | 0.185225 | -0.00278 | -1.48% | 0.171 | 0.185225 | 0.171 | 21,603 |
Jan 29 2024 | 0.188 | 0.0005 | 0.27% | 0.1988 | 0.1989 | 0.17 | 81,901 |