Community Bancorp Inc (QX) (CMTV)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.124223602484 | 16.1 | 16.1 | 15.85 | 1849 | 15.89454423 | CS |
| 4 | -0.07 | -0.433436532508 | 16.15 | 17.21 | 15.58 | 2702 | 15.88273829 | CS |
| 12 | 0.33 | 2.09523809524 | 15.75 | 17.21 | 14.31 | 2186 | 15.55066476 | CS |
| 26 | -0.81 | -4.79573712256 | 16.89 | 17.21 | 14.31 | 1921 | 15.81273045 | CS |
| 52 | -0.81 | -4.79573712256 | 16.89 | 20.06 | 14.31 | 1548 | 16.30330815 | CS |
| 156 | -3.67 | -18.582278481 | 19.75 | 25 | 14.31 | 1364 | 18.29135877 | CS |
| 260 | -0.23 | -1.41017780503 | 16.31 | 25 | 9.55 | 1363 | 17.26398023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2415 |
| 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 |
| 1719264540 | 15.8 | -0.14 | -0.88 | 15.8 | 15.8 | 15.8 | 200 |
| 1719005220 | 15.94 | 0.19 | 1.21 | 15.8 | 15.94 | 15.8 | 500 |
| 1718918640 | 15.75 | -0.75 | -4.55 | 15.95 | 15.95 | 15.2 | 7710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
