Community Bancorp of Santa Maria (QX) (CYSM)
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 | -0.075 | -0.694766095415 | 10.795 | 10.8 | 10.72 | 2550 | 10.78431373 | CS |
| 4 | -0.09 | -0.832562442183 | 10.81 | 10.989 | 10.72 | 1854 | 10.81057251 | CS |
| 12 | 0.19 | 1.80436847104 | 10.53 | 10.989 | 10.46 | 2404 | 10.64340162 | CS |
| 26 | 0.37 | 3.57487922705 | 10.35 | 10.989 | 10.35 | 4323 | 10.53723538 | CS |
| 52 | 0.42 | 4.07766990291 | 10.3 | 10.989 | 10.1 | 3357 | 10.48069857 | CS |
| 156 | -0.58 | -5.13274336283 | 11.3 | 12.2 | 8.01 | 3098 | 10.29666759 | CS |
| 260 | -2.26 | -17.4114021572 | 12.98 | 13.29 | 8.01 | 3318 | 10.52474434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735856940 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1735684140 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1735597740 | 10.72 | -0.08 | -0.74 | 10.72 | 10.72 | 10.72 | 1000 |
| 1735338420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735252020 | 10.8 | 0 | 0.00 | 10.795 | 10.8 | 10.775 | 4100 |
| 1735078800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734992400 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734733200 | 10.8 | -0.19 | -1.72 | 10.9 | 10.9 | 10.75 | 2510 |
| 1734647160 | 10.989 | 0 | 0.00 | 10.989 | 10.989 | 10.989 | 0 |
| 1734560760 | 10.989 | 0 | 0.00 | 10.989 | 10.989 | 10.989 | 0 |
| 1734474360 | 10.989 | 0.1 | 0.91 | 10.989 | 10.989 | 10.989 | 200 |
| 1734388140 | 10.89 | 0.07 | 0.65 | 10.8725 | 10.89 | 10.87 | 1115 |
| 1734128400 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1734042000 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1733955600 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1733869200 | 10.82 | 0.01 | 0.09 | 10.82 | 10.82 | 10.82 | 3853 |
| 1733783100 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1733523900 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1733437500 | 10.81 | 0.06 | 0.56 | 10.81 | 10.81 | 10.81 | 200 |
| 1733351340 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1733264940 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1733178540 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1732919340 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1732746540 | 10.75 | 0 | 0.00 | 10.71 | 10.75 | 10.71 | 1221 |
| 1732659600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1732573200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1732314000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1732227600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1732141200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1732054800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1731968400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1731709200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1731622800 | 10.75 | 0.02 | 0.19 | 10.75 | 10.75 | 10.75 | 850 |
| 1731536400 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1731450000 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1731363600 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1731104400 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1731018000 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1730931600 | 10.73 | 0.09 | 0.85 | 10.64 | 10.73 | 10.64 | 1400 |
| 1730845680 | 10.64 | 0.09 | 0.81 | 10.64 | 10.64 | 10.64 | 190 |
| 1730759160 | 10.5545 | 0.05 | 0.52 | 10.64 | 10.64 | 10.55 | 2309 |
| 1730496300 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1730409900 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1730323500 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1730237100 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1730150700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1729891500 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 500 |
| 1729805340 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729718940 | 10.6 | 0.04 | 0.38 | 10.55 | 10.6 | 10.55 | 10080 |
| 1729632300 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 180 |
| 1729545600 | 10.56 | 0.07 | 0.67 | 10.51 | 10.56 | 10.51 | 5000 |
| 1729286880 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1729200480 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1729114080 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1729027680 | 10.49 | -0.03 | -0.29 | 10.51 | 10.51 | 10.46 | 2021 |
| 1728941220 | 10.52 | -0.01 | -0.07 | 10.52 | 10.53 | 10.52 | 2400 |
| 1728681960 | 10.5275 | 0 | 0.00 | 10.5275 | 10.5275 | 10.5275 | 0 |
| 1728595560 | 10.5275 | 0.02 | 0.17 | 10.53 | 10.53 | 10.52 | 6542 |
| 1728508800 | 10.5101 | -0.01 | -0.09 | 10.52 | 10.53 | 10.5101 | 13989 |
| 1728422820 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1728336420 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1728077220 | 10.52 | 0.01 | 0.10 | 10.52 | 10.52 | 10.52 | 500 |
| 1727990760 | 10.51 | -0.04 | -0.38 | 10.51 | 10.51 | 10.51 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
