Community Bancorp Inc (QX) (CMTV)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -0.481540930979 | 15.575 | 15.6 | 15.1 | 1445 | 15.48579008 | CS |
| 4 | -0.3 | -1.89873417722 | 15.8 | 15.94 | 14.31 | 1962 | 15.09483574 | CS |
| 12 | -0.33 | -2.08464939987 | 15.83 | 16.5 | 14.31 | 1469 | 15.39311781 | CS |
| 26 | -2.1 | -11.9318181818 | 17.6 | 20.06 | 14.31 | 1685 | 16.22403291 | CS |
| 52 | -2.75 | -15.0684931507 | 18.25 | 20.06 | 14.31 | 1523 | 16.67112935 | CS |
| 156 | -4 | -20.5128205128 | 19.5 | 25 | 14.31 | 1331 | 18.59628003 | CS |
| 260 | -0.75 | -4.61538461538 | 16.25 | 25 | 9.55 | 1349 | 17.29267488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 360 |
| 1718659740 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1718400540 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1718314140 | 16.5 | 0.55 | 3.45 | 16.0925 | 16.5 | 16.0925 | 1414 |
| 1718227380 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 100 |
| 1718141340 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 501 |
| 1718055000 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1717795800 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 90 |
| 1717709400 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 10 |
| 1717622460 | 15.95 | 0.2 | 1.27 | 15.75 | 15.95 | 15.75 | 1295 |
| 1717536360 | 15.75 | -0.05 | -0.32 | 15.82 | 15.82 | 15.75 | 3300 |
| 1717450140 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1717190940 | 15.8 | -0.18 | -1.13 | 15.98 | 15.98 | 15.8 | 1250 |
| 1717104540 | 15.98 | 0.08 | 0.50 | 15.98 | 15.98 | 15.98 | 110 |
| 1717018140 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1716931740 | 15.9 | -0.07 | -0.44 | 15.9108 | 15.9108 | 15.9 | 201 |
| 1716586140 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1716499740 | 15.97 | 0.22 | 1.40 | 15.97 | 15.97 | 15.97 | 110 |
| 1716413340 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1716326940 | 15.75 | 0.44 | 2.87 | 15.5 | 15.75 | 15.5 | 1291 |
| 1716240180 | 15.31 | -0.2 | -1.29 | 15.88 | 15.88 | 15.31 | 3311 |
| 1715981340 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1715894940 | 15.51 | -0.2 | -1.27 | 15.75 | 15.75 | 15.51 | 631 |
| 1715808000 | 15.71 | -0.78 | -4.73 | 15.71 | 15.71 | 15.71 | 200 |
| 1715721720 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1715635320 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1715376120 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1715289720 | 16.489999 | 0.49 | 3.06 | 16.489999 | 16.489999 | 16.489999 | 100 |
| 1715203740 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1715117340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 500 |
| 1715030940 | 16 | 0.64 | 4.17 | 16 | 16 | 15.84 | 598 |
| 1714771740 | 15.36 | -0.59 | -3.70 | 15.94 | 15.94 | 15.36 | 1414 |
| 1714684800 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1714598400 | 15.95 | 0.65 | 4.25 | 15.75 | 15.95 | 15.75 | 1845 |
| 1714512600 | 15.3 | -0.55 | -3.47 | 15.31 | 15.5 | 15.3 | 1371 |
| 1714425720 | 15.85 | 0.05 | 0.32 | 15.5 | 15.85 | 15.5 | 219 |
| 1714166580 | 15.8 | 0.05 | 0.30 | 15.83 | 15.83 | 15.8 | 385 |
| 1714080300 | 15.752 | -0.05 | -0.30 | 15.752 | 15.752 | 15.752 | 220 |
| 1713994020 | 15.8 | -0.79 | -4.76 | 15.84 | 15.84 | 15.31 | 2953 |
| 1713907740 | 16.59 | 0.85 | 5.40 | 16.35 | 16.59 | 16.35 | 1016 |
| 1713821340 | 15.74 | -0.88 | -5.28 | 16.55 | 16.6175 | 15.74 | 12438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
