Community Bancorp Inc (QX) (CMTV)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 16 | 16.44 | 15.65 | 2253 | 15.77807173 | CS |
4 | -0.37 | -2.26023213195 | 16.37 | 17.21 | 15.65 | 2272 | 15.95130188 | CS |
12 | 1.05 | 7.02341137124 | 14.95 | 17.21 | 14.79 | 1917 | 15.73571242 | CS |
26 | -0.27 | -1.65949600492 | 16.27 | 17.21 | 14.31 | 1951 | 15.80900269 | CS |
52 | -0.63 | -3.78833433554 | 16.63 | 20.06 | 14.31 | 1553 | 16.27179775 | CS |
156 | -3.75 | -18.9873417722 | 19.75 | 25 | 14.31 | 1376 | 18.24839509 | CS |
260 | -0.15 | -0.928792569659 | 16.15 | 25 | 9.55 | 1367 | 17.25077275 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727212800 | 16 | 0.35 | 2.24 | 16 | 16 | 16 | 2235 |
1727126940 | 15.65 | -0.69 | -4.22 | 16.44 | 16.44 | 15.65 | 7564 |
1726867200 | 16.34 | 0.24 | 1.49 | 16.34 | 16.34 | 16.34 | 100 |
1726781220 | 16.1 | 0.02 | 0.12 | 16.1 | 16.1 | 16.1 | 220 |
1726694460 | 16.079999 | 0 | 0.00 | 16 | 16.079999 | 15.9 | 1145 |
1726608540 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
1726522140 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
1726262940 | 16.079999 | 0.23 | 1.45 | 16 | 16.1 | 16 | 716 |
1726176540 | 15.85 | 0 | 0.00 | 16.1 | 16.1 | 15.85 | 2981 |
1726089900 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
1726003500 | 15.85 | -0.21 | -1.31 | 16.55 | 16.6 | 15.85 | 917 |
1725917160 | 16.059999 | -1.15 | -6.68 | 16.5 | 16.5 | 16.059999 | 877 |
1725657840 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
1725571440 | 17.21 | 1 | 6.17 | 16.399999 | 17.21 | 16.399999 | 1000 |
1725485040 | 16.21 | 0.21 | 1.31 | 16.2 | 16.21 | 16.2 | 1376 |
1725398940 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1725053340 | 16 | -0.37 | -2.26 | 16.25 | 16.399999 | 16 | 10311 |
1724966400 | 16.37 | 0.79 | 5.07 | 16.37 | 16.37 | 16.37 | 100 |
1724880480 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1724794080 | 15.58 | -0.57 | -3.53 | 16.149999 | 16.149999 | 15.58 | 12257 |
1724707740 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 1000 |
1724448480 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 756 |
1724361780 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
1724275380 | 16.149999 | 0.39 | 2.47 | 16.149999 | 16.149999 | 16.149999 | 138 |
1724188860 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
1724102460 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
1723843260 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
1723756860 | 15.76 | 0 | 0.00 | 15.91 | 15.91 | 15.76 | 705 |
1723670820 | 15.76 | 0.1 | 0.64 | 15.76 | 15.76 | 15.76 | 970 |
1723584360 | 15.66 | 0.02 | 0.13 | 16.32 | 16.32 | 15.66 | 393 |
1723497600 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
1723238400 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
1723152000 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 100 |
1723065720 | 15.64 | 0.13 | 0.84 | 15.64 | 15.64 | 15.64 | 1417 |
1722979800 | 15.51 | -0.09 | -0.58 | 15.64 | 15.64 | 15.51 | 1990 |
1722893340 | 15.6 | -0.05 | -0.32 | 15.65 | 15.65 | 15.4 | 3765 |
1722634140 | 15.65 | -0.35 | -2.19 | 15.75 | 15.75 | 15.65 | 773 |
1722547620 | 16 | -0.39 | -2.38 | 16.37 | 16.39 | 16 | 2962 |
1722461340 | 16.39 | 0.59 | 3.73 | 16.39 | 16.39 | 16.39 | 217 |
1722374820 | 15.8 | -0.6 | -3.66 | 16 | 16 | 15.8 | 8518 |
1722288180 | 16.399999 | 0.6 | 3.80 | 16.399999 | 16.399999 | 16.399999 | 101 |
1722029100 | 15.8 | 0.22 | 1.41 | 15.6 | 15.8 | 15.6 | 1272 |
1721942400 | 15.58 | -0.11 | -0.70 | 15.6 | 15.6 | 15.58 | 596 |
1721856540 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
1721770140 | 15.69 | 0.19 | 1.23 | 15.5 | 15.69 | 15.5 | 693 |
1721683740 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.49 | 1972 |
1721424120 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
1721337720 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
1721251320 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
1721164920 | 15.5 | 0.4 | 2.65 | 15.25 | 15.5 | 15.11 | 3401 |
1721078940 | 15.1 | -0.5 | -3.21 | 15.5 | 15.5 | 15.1 | 310 |
1720819200 | 15.6 | -0.09 | -0.57 | 15.575 | 15.6 | 15.565 | 624 |
1720733280 | 15.69 | 0.46 | 3.02 | 15.69 | 15.69 | 15.69 | 225 |
1720646880 | 15.23 | 0.13 | 0.86 | 15.19 | 15.23 | 15.15 | 828 |
1720560540 | 15.1 | 0 | 0.00 | 15 | 15.1 | 15 | 500 |
1720473600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 115 |
1720214640 | 15.1 | 0.31 | 2.10 | 14.95 | 15.1 | 14.95 | 1922 |
1720041000 | 14.79 | -0.3 | -1.99 | 14.95 | 14.95 | 14.79 | 1995 |
1719955740 | 15.09 | 0.17 | 1.14 | 15.09 | 15.09 | 15.09 | 466 |
1719868980 | 14.92 | -0.33 | -2.16 | 15.25 | 15.25 | 14.92 | 2397 |
1719610020 | 15.25 | 0.08 | 0.53 | 15.25 | 15.25 | 15.225 | 1019 |
1719523200 | 15.17 | 0.19 | 1.27 | 14.98 | 15.17 | 14.9 | 1956 |
1719437040 | 14.98 | -0.95 | -5.96 | 15.75 | 15.75 | 14.31 | 16748 |
1719350880 | 15.93 | 0.13 | 0.82 | 15.93 | 15.93 | 15.93 | 156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.