Commercial International Bank Ltd (QX) (CIBEY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.39726027397 | 1.46 | 1.49 | 1.405 | 21188 | 1.46892745 | DR |
| 4 | -0.005 | -0.34965034965 | 1.43 | 1.49 | 1.36 | 42667 | 1.44691294 | DR |
| 12 | -0.135 | -8.65384615385 | 1.56 | 1.57 | 1.345 | 26361 | 1.45178265 | DR |
| 26 | -0.255 | -15.1785714286 | 1.68 | 1.68 | 1.345 | 24486 | 1.50815042 | DR |
| 52 | 0.3 | 26.6666666667 | 1.125 | 1.81 | 1.123 | 48649 | 1.54986357 | DR |
| 156 | -1.735 | -54.9050632911 | 3.16 | 3.193 | 1.04 | 110572 | 1.46071003 | DR |
| 260 | -3.925 | -73.3644859813 | 5.35 | 5.39 | 1.04 | 104019 | 2.27278015 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 1.45 | -0.04 | -2.68 | 1.45 | 1.451 | 1.4401 | 7367 |
| 1740003960 | 1.49 | 0.03 | 2.05 | 1.47 | 1.49 | 1.443552 | 42063 |
| 1739917740 | 1.46 | 0.02 | 1.64 | 1.45 | 1.47 | 1.45 | 16956 |
| 1739572020 | 1.4365 | 0.01 | 0.45 | 1.46 | 1.46 | 1.4365 | 18366 |
| 1739485320 | 1.43 | -0.02 | -1.38 | 1.43 | 1.45 | 1.42 | 50713 |
| 1739398920 | 1.45 | 0.06 | 4.32 | 1.41 | 1.45 | 1.4 | 15030 |
| 1739312940 | 1.3899999 | -0.05 | -3.14 | 1.385 | 1.43 | 1.36 | 2511 |
| 1739226000 | 1.435 | 0.01 | 0.35 | 1.445 | 1.445 | 1.43 | 3252 |
| 1738967160 | 1.43 | 0 | 0.00 | 1.44 | 1.47 | 1.42 | 71570 |
| 1738880400 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.41 | 51196 |
| 1738794000 | 1.45 | 0 | 0.35 | 1.43 | 1.46 | 1.43 | 26068 |
| 1738708080 | 1.445 | -0.01 | -0.34 | 1.4696 | 1.4696 | 1.445 | 4191 |
| 1738621740 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.41 | 203436 |
| 1738362000 | 1.45 | -0.01 | -0.68 | 1.45 | 1.46 | 1.435 | 195589 |
| 1738276080 | 1.46 | 0.01 | 1.04 | 1.45 | 1.46 | 1.44 | 16630 |
| 1738189740 | 1.445 | 0.02 | 1.05 | 1.46 | 1.46 | 1.42 | 35596 |
| 1738103280 | 1.43 | -0.01 | -0.69 | 1.455 | 1.46 | 1.42 | 15435 |
| 1738016820 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.4101 | 9636 |
| 1737757440 | 1.45 | 0.02 | 1.75 | 1.43 | 1.45 | 1.4101 | 25062 |
| 1737671220 | 1.425 | -0.01 | -0.70 | 1.43 | 1.44 | 1.425 | 5141 |
| 1737584640 | 1.435 | 0 | 0.00 | 1.43 | 1.44 | 1.41 | 13194 |
| 1737498540 | 1.435 | 0.04 | 2.50 | 1.44 | 1.44 | 1.41 | 21875 |
| 1737152880 | 1.4 | 0.02 | 1.45 | 1.4 | 1.42 | 1.4 | 10002 |
| 1737066420 | 1.3799999 | 0 | 0.00 | 1.44 | 1.44 | 1.37 | 44305 |
| 1736979720 | 1.3799999 | -0.01 | -0.72 | 1.395 | 1.4 | 1.3799999 | 1851 |
| 1736893380 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.4 | 1.36 | 17172 |
| 1736806800 | 1.36 | -0.04 | -2.51 | 1.3799999 | 1.3799999 | 1.345 | 7304 |
| 1736547720 | 1.395 | -0.01 | -0.36 | 1.4 | 1.4 | 1.385 | 35938 |
| 1736375340 | 1.4000999 | -0.02 | -1.40 | 1.42 | 1.42 | 1.4000999 | 10772 |
| 1736288940 | 1.42 | -0.01 | -0.70 | 1.43 | 1.43 | 1.42 | 12516 |
| 1736202360 | 1.43 | -0.01 | -0.69 | 1.43 | 1.44 | 1.41 | 8520 |
| 1735942980 | 1.44 | 0.02 | 1.41 | 1.435 | 1.44 | 1.43 | 8445 |
| 1735856700 | 1.42 | 0 | 0.35 | 1.42 | 1.44 | 1.42 | 6273 |
| 1735683960 | 1.415 | -0.01 | -0.35 | 1.42 | 1.42 | 1.415 | 78518 |
| 1735597740 | 1.42 | -0.05 | -3.40 | 1.44 | 1.44 | 1.42 | 4488 |
| 1735338000 | 1.47 | 0.01 | 0.68 | 1.485 | 1.485 | 1.47 | 21440 |
| 1735252020 | 1.46 | -0.01 | -0.68 | 1.465 | 1.485 | 1.46 | 8367 |
| 1735078200 | 1.47 | 0 | 0.34 | 1.465 | 1.47 | 1.44 | 19695 |
| 1734992400 | 1.465 | -0.02 | -1.02 | 1.455 | 1.48 | 1.44 | 13887 |
| 1734733200 | 1.4801 | -0 | -0.33 | 1.4635 | 1.49 | 1.4635 | 11330 |
| 1734646800 | 1.485 | 0.02 | 1.12 | 1.46 | 1.51 | 1.45 | 13717 |
| 1734560940 | 1.4685 | -0.03 | -2.10 | 1.5 | 1.5 | 1.44 | 81100 |
| 1734474360 | 1.5 | -0.02 | -1.32 | 1.5 | 1.52 | 1.49 | 14412 |
| 1734388140 | 1.52 | -0.01 | -0.66 | 1.54 | 1.54 | 1.5 | 37176 |
| 1734128940 | 1.5301 | -0 | -0.32 | 1.53 | 1.5301 | 1.53 | 370 |
| 1734042480 | 1.535 | 0.01 | 0.99 | 1.54 | 1.54 | 1.52 | 12452 |
| 1733955900 | 1.52 | -0 | -0.01 | 1.53 | 1.53 | 1.52 | 1370 |
| 1733869200 | 1.5201 | -0.04 | -2.56 | 1.52 | 1.55 | 1.52 | 10630 |
| 1733782800 | 1.56 | 0.02 | 1.17 | 1.54 | 1.56 | 1.51 | 36873 |
| 1733523600 | 1.542 | -0.03 | -1.78 | 1.545 | 1.545 | 1.542 | 513 |
| 1733437500 | 1.57 | 0.03 | 1.95 | 1.53 | 1.57 | 1.53 | 14484 |
| 1733350980 | 1.54 | -0.01 | -0.65 | 1.54 | 1.54 | 1.54 | 1820 |
| 1733264700 | 1.55 | 0.01 | 0.65 | 1.538 | 1.56 | 1.52 | 21731 |
| 1733178180 | 1.54 | 0.02 | 1.32 | 1.56 | 1.56 | 1.52 | 5138 |
| 1732919340 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732746540 | 1.52 | -0.01 | -0.65 | 1.51 | 1.52 | 1.4975 | 2243 |
| 1732660140 | 1.53 | 0.02 | 1.32 | 1.5049999 | 1.53 | 1.4901 | 1336 |
| 1732573560 | 1.51 | -0.01 | -0.66 | 1.51 | 1.51 | 1.49 | 9811 |
| 1732314000 | 1.52 | 0.01 | 0.66 | 1.52 | 1.52 | 1.5 | 840 |
| 1732227900 | 1.51 | -0.03 | -1.95 | 1.5149999 | 1.52 | 1.5049999 | 6621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
