Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 1.16 | 0.00 | 0.15% | 1.15 | 1.17 | 1.15 | 0.00 |
| Jul 27 2024 | 1.16 | 0.00 | 0.17% | 1.16 | 1.18 | 1.14 | 0.00 |
| Jul 26 2024 | 1.16 | 0.030 | 3.08% | 1.13 | 1.17 | 1.13 | 0.00 |
| Jul 25 2024 | 1.12 | 0.010 | 0.99% | 1.11 | 1.13 | 1.08 | 0.00 |
| Jul 24 2024 | 1.11 | -0.010 | -0.90% | 1.12 | 1.14 | 1.11 | 0.00 |
| Jul 23 2024 | 1.12 | 0.750 | 198.74% | 1.15 | 1.15 | 1.12 | 0.00 |
| Jul 22 2024 | 0.376173 | -0.7786 | -67.42% | 1.15 | 1.15 | 0.371551 | 0.00 |
| Jul 21 2024 | 1.15 | 0.010 | 1.00% | 1.14 | 1.16 | 1.12 | 0.00 |
| Jul 20 2024 | 1.14 | 0.010 | 0.62% | 1.14 | 1.15 | 1.13 | 0.00 |
| Jul 19 2024 | 1.14 | 0.050 | 4.57% | 1.09 | 1.15 | 1.08 | 0.00 |
| Jul 18 2024 | 1.09 | 0.00 | 0.10% | 1.09 | 1.10 | 1.08 | 0.00 |
| Jul 17 2024 | 1.09 | -0.020 | -1.75% | 1.11 | 1.12 | 1.08 | 0.00 |
| Jul 16 2024 | 1.10 | 0.750 | 207.08% | 1.10 | 1.11 | 1.06 | 0.00 |
| Jul 15 2024 | 0.359774 | -0.67651 | -65.28% | 1.15 | 1.15 | 0.345928 | 0.00 |
| Jul 14 2024 | 1.04 | 0.030 | 3.08% | 1.00 | 1.04 | 1.00 | 0.00 |
| Jul 13 2024 | 1.01 | 0.020 | 2.52% | 0.981214 | 1.01 | 0.979513 | 0.00 |
| Jul 12 2024 | 0.980616 | 0.003641 | 0.37% | 0.975487 | 0.991003 | 0.964072 | 0.00 |
| Jul 11 2024 | 0.976975 | -0.011928 | -1.21% | 0.988693 | 1.01 | 0.974048 | 0.00 |
| Jul 10 2024 | 0.988903 | -0.00972 | -0.97% | 0.995861 | 1.02 | 0.979096 | 0.00 |
| Jul 09 2024 | 0.998623 | 0.680326 | 213.74% | 0.972092 | 1.00 | 0.967802 | 0.00 |
| Jul 08 2024 | 0.318297 | -0.648044 | -67.06% | 1.15 | 1.15 | 0.308542 | 0.00 |
| Jul 07 2024 | 0.966342 | -0.033422 | -3.34% | 0.998695 | 1.00 | 0.966342 | 0.00 |
| Jul 06 2024 | 0.999763 | 0.025426 | 2.61% | 0.970672 | 1.00 | 0.963106 | 0.00 |
| Jul 05 2024 | 0.974337 | -0.013551 | -1.37% | 0.983162 | 0.990584 | 0.928383 | 0.00 |
| Jul 04 2024 | 0.987888 | -0.051256 | -4.93% | 1.04 | 1.04 | 0.980052 | 0.00 |
| Jul 03 2024 | 1.04 | -0.040 | -3.32% | 1.08 | 1.08 | 1.03 | 0.00 |
| Jul 02 2024 | 1.07 | 0.720 | 200.37% | 1.09 | 1.10 | 1.07 | 0.00 |
| Jul 01 2024 | 0.357837 | -0.734204 | -67.23% | 1.15 | 1.15 | 0.354781 | 0.00 |
| Jun 30 2024 | 1.09 | 0.030 | 3.05% | 1.06 | 1.09 | 1.06 | 0.00 |
| Jun 29 2024 | 1.06 | 0.010 | 0.90% | 1.05 | 1.06 | 1.05 | 0.00 |
| Jun 28 2024 | 1.05 | -0.020 | -1.96% | 1.07 | 1.08 | 1.04 | 0.00 |
| Jun 27 2024 | 1.07 | 0.720 | 208.83% | 1.06 | 1.08 | 1.05 | 0.00 |
| Jun 26 2024 | 0.346885 | -0.723983 | -67.61% | 1.15 | 1.15 | 0.346297 | 0.00 |
| Jun 25 2024 | 1.07 | 0.020 | 2.36% | 1.05 | 1.08 | 1.04 | 0.00 |
| Jun 24 2024 | 1.05 | -0.060 | -5.09% | 1.10 | 1.10 | 1.02 | 0.00 |
| Jun 23 2024 | 1.10 | -0.020 | -1.39% | 1.12 | 1.12 | 1.10 | 0.00 |
| Jun 22 2024 | 1.12 | 0.00 | 0.29% | 1.12 | 1.12 | 1.11 | 0.00 |
| Jun 21 2024 | 1.11 | -0.010 | -1.17% | 1.13 | 1.13 | 1.10 | 0.00 |
| Jun 20 2024 | 1.13 | 0.010 | 0.57% | 1.12 | 1.15 | 1.12 | 0.00 |
| Jun 19 2024 | 1.12 | -0.010 | -0.45% | 1.13 | 1.14 | 1.12 | 0.00 |
| Jun 18 2024 | 1.13 | 0.750 | 199.46% | 1.15 | 1.15 | 1.11 | 0.00 |
| Jun 17 2024 | 0.3762 | -0.780068 | -67.46% | 1.10 | 1.10 | 0.370126 | 0.00 |
| Jun 16 2024 | 1.16 | 0.010 | 0.67% | 1.15 | 1.16 | 1.14 | 0.00 |
| Jun 15 2024 | 1.15 | 0.00 | 0.24% | 1.15 | 1.15 | 1.14 | 0.00 |
| Jun 14 2024 | 1.15 | -0.010 | -0.59% | 1.15 | 1.17 | 1.13 | 0.00 |
| Jun 13 2024 | 1.15 | -0.020 | -1.77% | 1.17 | 1.18 | 1.14 | 0.00 |
| Jun 12 2024 | 1.17 | 0.010 | 0.79% | 1.16 | 1.20 | 1.16 | 0.00 |
| Jun 11 2024 | 1.16 | -0.040 | -3.05% | 1.20 | 1.20 | 1.14 | 0.00 |
| Jun 10 2024 | 1.20 | 0.00 | -0.28% | 1.10 | 1.21 | 0.38003 | 0.00 |
| Jun 09 2024 | 1.20 | 0.00 | 0.35% | 1.20 | 1.21 | 1.20 | 0.00 |
| Jun 08 2024 | 1.20 | 0.00 | 0.06% | 1.20 | 1.20 | 1.20 | 0.00 |
| Jun 07 2024 | 1.20 | -0.020 | -1.55% | 1.22 | 1.24 | 1.19 | 0.00 |
| Jun 06 2024 | 1.22 | 0.820 | 204.49% | 1.22 | 1.23 | 1.21 | 0.00 |
| Jun 05 2024 | 0.400115 | -0.815475 | -67.08% | 1.10 | 1.10 | 0.38003 | 0.00 |
| Jun 04 2024 | 1.22 | 0.030 | 2.95% | 1.18 | 1.22 | 1.18 | 0.00 |
| Jun 03 2024 | 1.18 | 0.010 | 0.87% | 1.17 | 1.21 | 1.17 | 0.00 |
| Jun 02 2024 | 1.17 | 0.00 | 0.20% | 1.17 | 1.18 | 1.16 | 0.00 |
| Jun 01 2024 | 1.17 | 0.00 | 0.25% | 1.17 | 1.17 | 1.16 | 0.00 |
| May 31 2024 | 1.17 | -0.020 | -1.37% | 1.18 | 1.19 | 1.15 | 0.00 |
| May 30 2024 | 1.18 | 0.010 | 0.93% | 1.17 | 1.20 | 1.16 | 0.00 |
| May 29 2024 | 1.17 | -0.010 | -0.74% | 1.18 | 1.19 | 1.16 | 0.00 |
| May 28 2024 | 1.18 | 0.790 | 202.08% | 1.19 | 1.20 | 1.16 | 0.00 |
| May 27 2024 | 0.390386 | -0.792633 | -67.00% | 1.10 | 1.10 | 0.385539 | 0.00 |
| May 26 2024 | 1.18 | -0.010 | -1.22% | 1.20 | 1.20 | 1.18 | 0.00 |
| May 25 2024 | 1.20 | 0.010 | 0.99% | 1.18 | 1.20 | 1.18 | 0.00 |
| May 24 2024 | 1.19 | 0.010 | 0.89% | 1.17 | 1.19 | 1.16 | 0.00 |
| May 23 2024 | 1.18 | -0.020 | -1.56% | 1.20 | 1.21 | 1.16 | 0.00 |
| May 22 2024 | 1.19 | -0.020 | -1.76% | 1.21 | 1.22 | 1.19 | 0.00 |
| May 21 2024 | 1.22 | 0.810 | 201.50% | 1.23 | 1.24 | 1.20 | 0.00 |
| May 20 2024 | 0.40314 | -0.743771 | -64.85% | 1.10 | 1.10 | 0.376171 | 0.00 |
| May 19 2024 | 1.15 | -0.010 | -1.16% | 1.16 | 1.17 | 1.14 | 0.00 |
| May 18 2024 | 1.16 | 0.00 | 0.06% | 1.16 | 1.17 | 1.15 | 0.00 |
| May 17 2024 | 1.16 | 0.030 | 2.31% | 1.13 | 1.17 | 1.13 | 0.00 |
| May 16 2024 | 1.13 | -0.010 | -1.30% | 1.15 | 1.16 | 1.12 | 0.00 |
| May 15 2024 | 1.15 | 0.070 | 6.82% | 1.08 | 1.15 | 1.07 | 0.00 |
| May 14 2024 | 1.08 | 0.710 | 198.27% | 1.10 | 1.10 | 1.07 | 0.00 |
| May 13 2024 | 0.360463 | -0.71952 | -66.62% | 0.474005 | 0.480306 | 0.353948 | 0.00 |
| May 12 2024 | 1.08 | 0.010 | 1.04% | 1.07 | 1.09 | 1.07 | 0.00 |
| May 11 2024 | 1.07 | 0.00 | -0.23% | 1.07 | 1.08 | 1.06 | 0.00 |
| May 10 2024 | 1.07 | -0.040 | -3.28% | 1.11 | 1.11 | 1.06 | 0.00 |
| May 09 2024 | 1.11 | 0.030 | 2.94% | 1.08 | 1.11 | 1.07 | 0.00 |
| May 08 2024 | 1.08 | -0.020 | -2.18% | 1.10 | 1.11 | 1.07 | 0.00 |
| May 07 2024 | 1.10 | 0.740 | 203.78% | 1.11 | 1.13 | 1.10 | 0.00 |
| May 06 2024 | 0.36214 | -0.761427 | -67.77% | 0.474005 | 0.480306 | 0.360317 | 0.00 |
| May 05 2024 | 1.12 | 0.00 | 0.36% | 1.12 | 1.13 | 1.10 | 0.00 |
| May 04 2024 | 1.12 | 0.010 | 1.35% | 1.10 | 1.13 | 1.10 | 0.00 |
| May 03 2024 | 1.10 | 0.070 | 6.42% | 1.04 | 1.11 | 1.03 | 0.00 |
| May 02 2024 | 1.04 | 0.010 | 1.23% | 1.02 | 1.05 | 1.00 | 0.00 |
| May 01 2024 | 1.03 | -0.040 | -3.95% | 1.07 | 1.07 | 0.997028 | 0.00 |
| Apr 30 2024 | 1.07 | 0.700 | 191.75% | 1.12 | 1.13 | 1.04 | 0.00 |
