Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 3,136,680 |
| Jun 06 2024 | 1.50 | 0.10 | 7.14% | 1.40 | 1.55 | 1.40 | 3,377,894 |
| Jun 05 2024 | 1.40 | 0.18 | 14.29% | 1.225 | 1.40 | 1.225 | 2,536,423 |
| Jun 04 2024 | 1.225 | -0.03 | -2.00% | 1.25 | 1.25 | 1.225 | 1,133,138 |
| Jun 03 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 130,856 |
| May 31 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.275 | 1.25 | 102,343 |
| May 30 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 653,247 |
| May 29 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.40 | 1.25 | 4,279,446 |
| May 28 2024 | 1.30 | 0.13 | 10.64% | 1.175 | 1.35 | 1.175 | 2,351,345 |
| May 24 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.20 | 1.175 | 1,007,875 |
| May 23 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 617,406 |
| May 22 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.20 | 1.15 | 916,524 |
| May 21 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.15 | 1,583,600 |
| May 20 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.25 | 1.20 | 1,434,910 |
| May 17 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.20 | 1.15 | 161,437 |
| May 16 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.175 | 1.15 | 1,420,431 |
| May 15 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.075 | 2,825,534 |
| May 14 2024 | 1.15 | 0.05 | 4.55% | 1.10 | 1.15 | 1.10 | 782,541 |
| May 13 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 381,227 |
| May 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.075 | 1,564,532 |
| May 09 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.15 | 1.10 | 607,514 |
| May 08 2024 | 1.15 | 0.15 | 15.00% | 1.05 | 1.15 | 1.05 | 2,058,770 |
| May 07 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 1.00 | 1,331,747 |
| May 03 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.025 | 687,254 |
| May 02 2024 | 1.10 | -0.03 | -2.22% | 1.125 | 1.125 | 1.075 | 245,169 |
| May 01 2024 | 1.125 | 0.05 | 4.65% | 1.075 | 1.125 | 1.075 | 877,537 |
| Apr 30 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 354,395 |
| Apr 29 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 92,397 |
| Apr 26 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.025 | 1,825,414 |
| Apr 25 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1,749,248 |
| Apr 24 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 414,883 |
| Apr 23 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 30,000 |
| Apr 22 2024 | 1.05 | -0.03 | -2.33% | 1.075 | 1.075 | 1.05 | 944,968 |
| Apr 19 2024 | 1.075 | 0.00 | 0.00% | 1.10 | 1.10 | 1.075 | 825,111 |
| Apr 18 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 200,000 |
| Apr 17 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 576,059 |
| Apr 16 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 799,379 |
| Apr 15 2024 | 1.05 | -0.08 | -6.67% | 1.125 | 1.125 | 1.05 | 932,562 |
| Apr 12 2024 | 1.125 | -0.03 | -2.17% | 1.15 | 1.15 | 1.125 | 1,510,775 |
| Apr 11 2024 | 1.15 | 0.02 | 2.22% | 1.125 | 1.15 | 1.075 | 517,662 |
| Apr 10 2024 | 1.125 | -0.15 | -11.76% | 1.275 | 1.30 | 1.125 | 5,955,808 |
| Apr 09 2024 | 1.275 | 0.18 | 15.91% | 1.10 | 1.35 | 1.10 | 12,821,609 |
| Apr 08 2024 | 1.10 | 0.05 | 4.76% | 1.075 | 1.10 | 1.00 | 2,268,187 |
| Apr 05 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 0.95 | 2,903,342 |
| Apr 04 2024 | 1.05 | -0.10 | -8.70% | 1.15 | 1.15 | 1.05 | 1,399,649 |
| Apr 03 2024 | 1.15 | 0.02 | 2.22% | 1.125 | 1.15 | 1.125 | 2,057,716 |
| Apr 02 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.125 | 1.125 | 2,239,298 |
| Mar 28 2024 | 1.125 | -0.10 | -8.16% | 1.225 | 1.225 | 1.05 | 3,477,882 |
| Mar 27 2024 | 1.225 | -0.05 | -3.92% | 1.30 | 1.325 | 1.225 | 3,667,562 |
| Mar 26 2024 | 1.275 | -0.05 | -3.77% | 1.325 | 1.325 | 1.225 | 2,200,139 |
| Mar 25 2024 | 1.325 | -0.08 | -5.36% | 1.40 | 1.40 | 1.225 | 2,945,756 |
| Mar 22 2024 | 1.40 | 0.10 | 7.69% | 1.30 | 1.45 | 1.30 | 7,622,028 |
| Mar 21 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.275 | 3,454,207 |
| Mar 20 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.35 | 1.30 | 6,237,593 |
| Mar 19 2024 | 1.30 | -0.13 | -8.77% | 1.425 | 1.425 | 1.30 | 2,116,980 |
| Mar 18 2024 | 1.425 | 0.08 | 5.56% | 1.35 | 1.425 | 1.35 | 2,960,277 |
| Mar 15 2024 | 1.35 | -0.08 | -5.26% | 1.225 | 1.375 | 1.225 | 5,014,494 |
| Mar 14 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 128,966 |
| Mar 13 2024 | 1.45 | -0.08 | -4.92% | 1.525 | 1.55 | 1.45 | 1,583,900 |
| Mar 12 2024 | 1.525 | -0.18 | -10.29% | 1.70 | 1.70 | 1.50 | 1,423,182 |
| Mar 11 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.75 | 1.625 | 2,603,944 |
