CIB Marine Bancshares Inc (QX) (CIBH)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.847457627119 | 17.7 | 18.5 | 17.26 | 1482 | 18.12967443 | CS |
| 4 | -0.2 | -1.12676056338 | 17.75 | 18.5 | 17.1 | 1032 | 17.74753789 | CS |
| 12 | -1 | -5.39083557951 | 18.55 | 19 | 17.1 | 1103 | 18.07235184 | CS |
| 26 | -3.45 | -16.4285714286 | 21 | 21.545 | 17.1 | 1091 | 18.98437578 | CS |
| 52 | -7.45 | -29.8 | 25 | 26 | 17.1 | 1105 | 20.52730945 | CS |
| 156 | -7.8 | -30.7692307692 | 25.35 | 43.75 | 17.1 | 1055 | 29.51909076 | CS |
| 260 | 16.12 | 1127.27272727 | 1.43 | 43.75 | 0.88 | 4222 | 6.39178883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1721683740 | 17.55 | -0.4 | -2.23 | 17.95 | 17.95 | 17.55 | 713 |
| 1721424180 | 17.95 | -0.55 | -2.97 | 17.95 | 17.95 | 17.95 | 666 |
| 1721337960 | 18.5 | 0.28 | 1.54 | 18.5 | 18.5 | 18.5 | 436 |
| 1721251320 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1721164920 | 18.22 | 0.81 | 4.68 | 17.7 | 18.22 | 17.26 | 4113 |
| 1721078880 | 17.4055 | 0 | 0.00 | 17.4055 | 17.4055 | 17.4055 | 0 |
| 1720819680 | 17.4055 | 0 | 0.00 | 17.4055 | 17.4055 | 17.4055 | 0 |
| 1720733280 | 17.4055 | 0.16 | 0.90 | 17.15 | 17.5 | 17.15 | 1000 |
| 1720646880 | 17.25 | -0.25 | -1.43 | 17.25 | 17.25 | 17.25 | 101 |
| 1720560240 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1720473840 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1720214640 | 17.5 | 0.29 | 1.70 | 17.5 | 17.5 | 17.5 | 197 |
| 1720042140 | 17.208 | 0 | 0.00 | 17.208 | 17.208 | 17.208 | 0 |
| 1719955740 | 17.208 | -0.09 | -0.53 | 17.12 | 17.2226 | 17.1 | 1000 |
| 1719868980 | 17.3 | 0 | 0.00 | 17.5 | 17.5 | 17.3 | 2175 |
| 1719610020 | 17.3 | -0.45 | -2.54 | 17.75 | 17.75 | 17.3 | 697 |
| 1719523200 | 17.75 | 0.15 | 0.85 | 17.75 | 17.75 | 17.75 | 250 |
| 1719436980 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1719350580 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1719264180 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1719004980 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718918580 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718745780 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718659380 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718400180 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718313780 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718227380 | 17.6 | 0.15 | 0.86 | 17.6 | 17.6 | 17.6 | 100 |
| 1718141340 | 17.45 | -0.05 | -0.29 | 17.45 | 17.45 | 17.4325 | 1732 |
| 1718054880 | 17.5 | -0.6 | -3.31 | 18 | 18 | 17.5 | 409 |
| 1717795800 | 18.1 | 0.1 | 0.56 | 18 | 18.1 | 18 | 444 |
| 1717709400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717622460 | 18 | -0.1 | -0.55 | 17.3 | 18 | 17.3 | 300 |
| 1717536360 | 18.1 | 0.1 | 0.56 | 18.1 | 18.1 | 18.1 | 1000 |
| 1717450140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717190940 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 1000 |
| 1717104540 | 17.5 | 0.38 | 2.22 | 17.15 | 17.5 | 17.15 | 450 |
| 1717018020 | 17.12 | -0.38 | -2.17 | 18 | 18 | 17.12 | 2000 |
| 1716931740 | 17.5 | -0.69 | -3.79 | 18.19 | 18.2 | 17.5 | 2391 |
| 1716585840 | 18.189 | 0.01 | 0.05 | 18.19 | 18.19 | 18.189 | 400 |
| 1716499200 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1716412800 | 18.18 | -0.37 | -1.99 | 18.2 | 18.25 | 17.5 | 3019 |
| 1716326580 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1716240180 | 18.55 | -0.15 | -0.80 | 18.55 | 18.56 | 18.55 | 1366 |
| 1715981340 | 18.7 | 0.1 | 0.54 | 18.2 | 18.75 | 18.2 | 1850 |
| 1715894940 | 18.6 | -0.15 | -0.80 | 19 | 19 | 18.6 | 500 |
| 1715808000 | 18.75 | 0.2 | 1.08 | 18.76 | 18.76 | 18.75 | 400 |
| 1715722140 | 18.55 | -0.25 | -1.33 | 18.12 | 18.55 | 18.12 | 1933 |
| 1715635200 | 18.8 | 0.05 | 0.27 | 18.8 | 18.8 | 18.8 | 180 |
| 1715376120 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1715289720 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 601 |
| 1715203200 | 18.75 | -0.23 | -1.21 | 18.12 | 18.75 | 18.12 | 2291 |
| 1715117340 | 18.98 | 0 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
| 1715030940 | 18.98 | 0 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
| 1714771740 | 18.98 | 0.23 | 1.23 | 18.5 | 18.98 | 18.12 | 2357 |
| 1714685340 | 18.75 | 0.2 | 1.08 | 18.75 | 18.75 | 18.75 | 344 |
| 1714599000 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1714512600 | 18.55 | 0.05 | 0.27 | 18.55 | 18.59 | 18.55 | 1096 |
| 1714425720 | 18.5 | -0.05 | -0.27 | 18.5 | 18.5 | 18.49 | 2200 |
| 1714166580 | 18.55 | 0 | 0.00 | 19 | 19 | 18.55 | 690 |
| 1714080540 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1713994140 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
