CMOT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.0725 | -0.0038 | -4.98% | 0.076 | 0.076 | 0.0725 | 65,900 |
May 30 2024 | 0.0763 | 0.00 | 0.00% | 0.0763 | 0.0763 | 0.0763 | 0 |
May 29 2024 | 0.0763 | 0.0013 | 1.73% | 0.0763 | 0.0763 | 0.0763 | 100 |
May 28 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 24 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 23 2024 | 0.075 | -0.002 | -2.60% | 0.075 | 0.075 | 0.075 | 10,000 |
May 22 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.076 | 11,000 |
May 21 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 389 |
May 20 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
May 17 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
May 16 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
May 15 2024 | 0.077 | 0.00 | 0.00% | 0.076 | 0.077 | 0.076 | 665 |
May 14 2024 | 0.077 | 0.002 | 2.67% | 0.076 | 0.077 | 0.076 | 3,600 |
May 13 2024 | 0.075 | -0.001 | -1.32% | 0.075 | 0.075 | 0.075 | 100 |
May 10 2024 | 0.076 | 0.0001 | 0.13% | 0.076 | 0.076 | 0.076 | 125 |
May 09 2024 | 0.0759 | 0.00 | 0.00% | 0.0759 | 0.0759 | 0.0759 | 0 |
May 08 2024 | 0.0759 | 0.0009 | 1.20% | 0.0759 | 0.0759 | 0.0759 | 500 |
May 07 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 06 2024 | 0.075 | -0.003 | -3.85% | 0.078 | 0.078 | 0.075 | 5,800 |
May 03 2024 | 0.078 | 0.003 | 4.00% | 0.078 | 0.078 | 0.078 | 3,000 |
May 02 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 01 2024 | 0.075 | -0.013 | -14.77% | 0.082 | 0.082 | 0.075 | 20,200 |
Apr 30 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 45 |
Apr 29 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0 |
Apr 26 2024 | 0.088 | 0.013 | 17.33% | 0.088 | 0.088 | 0.088 | 100 |
Apr 25 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 24 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 23 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 22 2024 | 0.075 | 0.033 | 78.57% | 0.088 | 0.088 | 0.075 | 20,100 |
Apr 19 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
Apr 18 2024 | 0.042 | -0.0455 | -52.00% | 0.042 | 0.042 | 0.042 | 13,500 |
Apr 17 2024 | 0.0875 | -0.00397 | -4.34% | 0.0875 | 0.0875 | 0.0875 | 500 |
Apr 16 2024 | 0.09147 | 0.00 | 0.00% | 0.09147 | 0.09147 | 0.09147 | 0 |
Apr 15 2024 | 0.09147 | 0.00 | 0.00% | 0.09147 | 0.09147 | 0.09147 | 0 |
Apr 12 2024 | 0.09147 | 0.00 | 0.00% | 0.09147 | 0.09147 | 0.09147 | 0 |
Apr 11 2024 | 0.09147 | 0.00 | 0.00% | 0.09147 | 0.09147 | 0.09147 | 0 |
Apr 10 2024 | 0.09147 | 0.00147 | 1.63% | 0.0899 | 0.092 | 0.08 | 115,800 |
Apr 09 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 08 2024 | 0.09 | 0.0098 | 12.22% | 0.09 | 0.09 | 0.09 | 4,500 |
Apr 05 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0 |
Apr 04 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0 |
Apr 03 2024 | 0.0802 | -0.0098 | -10.89% | 0.09285 | 0.09285 | 0.0802 | 11,210 |
Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 01 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Mar 28 2024 | 0.09 | -0.002 | -2.17% | 0.09775 | 0.09775 | 0.09 | 10,500 |
Mar 27 2024 | 0.092 | 0.007 | 8.24% | 0.0925 | 0.10 | 0.09 | 26,100 |
Mar 26 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Mar 25 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Mar 22 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Mar 21 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Mar 20 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Mar 19 2024 | 0.085 | -0.015 | -15.00% | 0.085 | 0.085 | 0.085 | 950 |
Mar 18 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Mar 15 2024 | 0.10 | -0.0039 | -3.75% | 0.10 | 0.10 | 0.10 | 250 |
Mar 14 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 13 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 12 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 11 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 08 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 07 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 06 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 05 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |
Mar 04 2024 | 0.1039 | 0.00 | 0.00% | 0.1039 | 0.1039 | 0.1039 | 0 |