Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.60 | 0.01 | 0.28% | 3.57 | 3.65 | 3.48 | 69,290 |
| May 15 2024 | 3.59 | -0.01 | -0.28% | 3.68 | 3.7293 | 3.55 | 57,547 |
| May 14 2024 | 3.60 | 0.05 | 1.41% | 3.65 | 3.82 | 3.56 | 77,232 |
| May 13 2024 | 3.55 | -0.03 | -0.84% | 3.66 | 3.66 | 3.5214 | 111,306 |
| May 10 2024 | 3.58 | -0.45 | -11.17% | 3.96 | 3.96 | 3.56 | 164,194 |
| May 09 2024 | 4.03 | -0.13 | -3.13% | 4.14 | 4.16 | 4.03 | 58,943 |
| May 08 2024 | 4.16 | 0.11 | 2.72% | 4.00 | 4.43 | 4.00 | 112,469 |
| May 07 2024 | 4.05 | 0.11 | 2.79% | 3.92 | 4.17 | 3.91 | 110,017 |
| May 06 2024 | 3.94 | 0.00 | 0.00% | 3.97 | 4.00 | 3.86 | 49,311 |
| May 03 2024 | 3.94 | 0.17 | 4.51% | 3.82 | 3.97 | 3.79 | 60,110 |
| May 02 2024 | 3.77 | 0.02 | 0.53% | 3.79 | 3.821 | 3.61 | 79,571 |
| May 01 2024 | 3.75 | 0.36 | 10.62% | 3.39 | 3.91 | 3.39 | 96,446 |
| Apr 30 2024 | 3.39 | -0.27 | -7.38% | 3.61 | 3.61 | 3.38 | 68,352 |
| Apr 29 2024 | 3.66 | 0.10 | 2.81% | 3.58 | 3.79 | 3.56 | 187,271 |
| Apr 26 2024 | 3.56 | 0.26 | 7.88% | 3.31 | 3.58 | 3.31 | 68,547 |
| Apr 25 2024 | 3.30 | -0.13 | -3.79% | 3.37 | 3.54 | 3.26 | 58,701 |
| Apr 24 2024 | 3.43 | -0.04 | -1.15% | 3.48 | 3.4938 | 3.38 | 71,111 |
| Apr 23 2024 | 3.47 | 0.11 | 3.27% | 3.40 | 3.70 | 3.40 | 152,331 |
| Apr 22 2024 | 3.36 | 0.09 | 2.75% | 3.29 | 3.39 | 2.925 | 247,582 |
| Apr 19 2024 | 3.27 | -0.16 | -4.66% | 3.43 | 3.43 | 3.24 | 73,205 |
| Apr 18 2024 | 3.43 | -0.30 | -8.04% | 3.77 | 3.80 | 3.41 | 341,009 |
| Apr 17 2024 | 3.73 | -0.18 | -4.60% | 3.94 | 3.94 | 3.69 | 104,895 |
| Apr 16 2024 | 3.91 | -0.03 | -0.76% | 3.94 | 4.0299 | 3.8801 | 104,653 |
| Apr 15 2024 | 3.94 | -0.17 | -4.14% | 4.16 | 4.29 | 3.91 | 132,336 |
| Apr 12 2024 | 4.11 | -0.07 | -1.67% | 4.16 | 4.24 | 4.08 | 65,908 |
| Apr 11 2024 | 4.18 | 0.07 | 1.70% | 4.16 | 4.21 | 4.07 | 64,295 |
| Apr 10 2024 | 4.11 | -0.15 | -3.52% | 4.12 | 4.20 | 4.02 | 192,523 |
| Apr 09 2024 | 4.26 | 0.05 | 1.19% | 4.21 | 4.3684 | 4.21 | 30,973 |
| Apr 08 2024 | 4.21 | 0.01 | 0.24% | 4.22 | 4.2899 | 4.1787 | 83,647 |
| Apr 05 2024 | 4.20 | -0.11 | -2.55% | 4.30 | 4.36 | 4.099 | 269,694 |
| Apr 04 2024 | 4.31 | 0.01 | 0.23% | 4.38 | 4.40 | 4.29 | 84,737 |
| Apr 03 2024 | 4.30 | -0.04 | -0.92% | 4.34 | 4.45 | 4.29 | 69,084 |
| Apr 02 2024 | 4.34 | 0.04 | 0.93% | 4.30 | 4.37 | 4.275 | 101,968 |
| Apr 01 2024 | 4.30 | -0.01 | -0.23% | 4.31 | 4.35 | 4.26 | 46,140 |
| Mar 28 2024 | 4.31 | -0.10 | -2.27% | 4.45 | 4.48 | 4.30 | 105,429 |
| Mar 27 2024 | 4.41 | 0.11 | 2.56% | 4.36 | 4.4599 | 4.30 | 95,621 |
| Mar 26 2024 | 4.30 | -0.11 | -2.49% | 4.45 | 4.49 | 4.30 | 72,180 |
| Mar 25 2024 | 4.41 | 0.03 | 0.68% | 4.40 | 4.53 | 4.37 | 61,384 |
| Mar 22 2024 | 4.38 | -0.17 | -3.74% | 4.55 | 4.63 | 4.34 | 74,530 |
| Mar 21 2024 | 4.55 | -0.09 | -1.94% | 4.69 | 4.9173 | 4.54 | 80,700 |
| Mar 20 2024 | 4.64 | 0.29 | 6.67% | 4.31 | 4.66 | 4.31 | 116,773 |
| Mar 19 2024 | 4.35 | 0.09 | 2.11% | 4.25 | 4.409 | 4.1473 | 206,886 |
| Mar 18 2024 | 4.26 | -0.14 | -3.18% | 4.40 | 4.48 | 4.23 | 105,103 |
| Mar 15 2024 | 4.40 | 0.16 | 3.77% | 4.22 | 4.44 | 4.22 | 185,101 |
| Mar 14 2024 | 4.24 | -0.20 | -4.50% | 4.44 | 4.44 | 4.21 | 89,883 |
| Mar 13 2024 | 4.44 | 0.18 | 4.23% | 4.26 | 4.48 | 4.26 | 101,434 |
| Mar 12 2024 | 4.26 | -0.07 | -1.62% | 4.21 | 4.37 | 4.21 | 142,975 |
| Mar 11 2024 | 4.33 | -0.14 | -3.13% | 4.47 | 4.57 | 4.2633 | 87,676 |
| Mar 08 2024 | 4.47 | 0.11 | 2.52% | 4.40 | 4.51 | 4.39 | 111,886 |
| Mar 07 2024 | 4.36 | 0.11 | 2.59% | 4.26 | 4.38 | 4.215 | 57,845 |
| Mar 06 2024 | 4.25 | 0.03 | 0.71% | 4.25 | 4.35 | 4.24 | 44,421 |
| Mar 05 2024 | 4.22 | -0.03 | -0.71% | 4.21 | 4.31 | 4.12 | 115,061 |
| Mar 04 2024 | 4.25 | -0.02 | -0.47% | 4.23 | 4.28 | 4.01 | 166,792 |
| Mar 01 2024 | 4.27 | 0.02 | 0.47% | 4.28 | 4.35 | 4.24 | 100,128 |
| Feb 29 2024 | 4.25 | 0.03 | 0.71% | 4.31 | 4.42 | 4.15 | 145,999 |
| Feb 28 2024 | 4.22 | -0.03 | -0.71% | 4.21 | 4.28 | 4.16 | 72,600 |
| Feb 27 2024 | 4.25 | 0.13 | 3.16% | 4.15 | 4.30 | 4.12 | 79,514 |
| Feb 26 2024 | 4.12 | 0.06 | 1.48% | 4.00 | 4.14 | 3.99 | 87,684 |
| Feb 23 2024 | 4.06 | -0.04 | -0.98% | 4.11 | 4.21 | 4.00 | 109,055 |
| Feb 22 2024 | 4.10 | 0.05 | 1.23% | 4.05 | 4.18 | 4.00 | 63,894 |
| Feb 21 2024 | 4.05 | -0.16 | -3.80% | 4.22 | 4.29 | 3.94 | 162,109 |
| Feb 20 2024 | 4.21 | -0.41 | -8.87% | 4.55 | 4.635 | 4.19 | 252,399 |
