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 | 9.99999999998E-5 | 0.000951474785916 | 10.51 | 10.53 | 10.51 | 1250 | 10.512 | CS |
| 4 | -0.0299 | -0.283681214421 | 10.54 | 10.55 | 10.46 | 4343 | 10.49972389 | CS |
| 12 | 0 | 0 | 10.5101 | 10.6527 | 10.41 | 5498 | 10.52035808 | CS |
| 26 | 0.0101 | 0.0961904761905 | 10.5 | 10.69 | 10.35 | 3708 | 10.50229492 | CS |
| 52 | 1.1601 | 12.407486631 | 9.35 | 10.69 | 9.26 | 3210 | 10.38199172 | CS |
| 156 | -1.2399 | -10.5523404255 | 11.75 | 12.47 | 8.01 | 3012 | 10.35933576 | CS |
| 260 | -3.5749 | -25.3809016684 | 14.085 | 14.5 | 8.01 | 3711 | 11.08559848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727904540 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1727818140 | 10.55 | 0.03 | 0.29 | 10.52 | 10.55 | 10.52 | 3389 |
| 1727731200 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1727472000 | 10.52 | 0.02 | 0.19 | 10.51 | 10.52 | 10.51 | 17482 |
| 1727386200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1727299200 | 10.5 | 0.02 | 0.19 | 10.49 | 10.5 | 10.49 | 5100 |
| 1727212800 | 10.48 | -0.02 | -0.19 | 10.46 | 10.485 | 10.46 | 18500 |
| 1727126940 | 10.5 | 0.04 | 0.38 | 10.5 | 10.5 | 10.5 | 100 |
| 1726867620 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1726781220 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 400 |
| 1726694640 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1726608240 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 121 |
| 1726521720 | 10.46 | -0.08 | -0.76 | 10.46 | 10.46 | 10.46 | 4420 |
| 1726262940 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1726176540 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1726090140 | 10.54 | 0.08 | 0.76 | 10.54 | 10.54 | 10.54 | 104 |
| 1726003500 | 10.46 | -0.04 | -0.38 | 10.46 | 10.46 | 10.46 | 7400 |
| 1725917160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 4100 |
| 1725658020 | 10.5 | 0.04 | 0.38 | 10.5 | 10.5 | 10.5 | 950 |
| 1725571440 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 3000 |
| 1725485040 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 2000 |
| 1725398880 | 10.46 | -0.02 | -0.19 | 10.46 | 10.4816 | 10.46 | 34696 |
| 1725052800 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724966400 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724880000 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724793600 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724707200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724448000 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724361600 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724275200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1724188800 | 10.48 | -0.02 | -0.19 | 10.5 | 10.5 | 10.48 | 3100 |
| 1724102880 | 10.5 | 0.01 | 0.10 | 10.49 | 10.5 | 10.49 | 4701 |
| 1723843620 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1723757220 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1723670820 | 10.49 | 0.04 | 0.38 | 10.41 | 10.49 | 10.41 | 497 |
| 1723584360 | 10.45 | -0.05 | -0.48 | 10.45 | 10.45 | 10.45 | 1101 |
| 1723497900 | 10.5 | -0.06 | -0.57 | 10.5 | 10.5 | 10.5 | 225 |
| 1723238400 | 10.56 | 0.11 | 1.05 | 10.56 | 10.56 | 10.56 | 500 |
| 1723152600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1723066200 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1722979800 | 10.45 | -0.11 | -1.04 | 10.56 | 10.56 | 10.45 | 2600 |
| 1722893220 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1722634020 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1722547620 | 10.56 | -0.04 | -0.38 | 10.56 | 10.56 | 10.56 | 10000 |
| 1722461220 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1722374820 | 10.6 | 0.03 | 0.28 | 10.57 | 10.6 | 10.57 | 20096 |
| 1722288180 | 10.57 | 0.01 | 0.09 | 10.56 | 10.57 | 10.56 | 960 |
| 1722029100 | 10.56 | 0 | 0.00 | 10.5899 | 10.5899 | 10.56 | 407 |
| 1721942880 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1721856480 | 10.56 | -0.04 | -0.38 | 10.56 | 10.56 | 10.56 | 1500 |
| 1721770140 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1721683740 | 10.6 | 0.05 | 0.47 | 10.65 | 10.6527 | 10.6 | 25783 |
| 1721424180 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 9805 |
| 1721337960 | 10.55 | 0.04 | 0.38 | 10.55 | 10.55 | 10.55 | 1305 |
| 1721251320 | 10.5101 | 0 | 0.00 | 10.5101 | 10.5101 | 10.5101 | 100 |
| 1721164920 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 12748 |
| 1721078940 | 10.5 | 0.06 | 0.58 | 10.36 | 10.5 | 10.36 | 1230 |
| 1720819200 | 10.4399 | 0.08 | 0.77 | 10.3601 | 10.4399 | 10.3601 | 4100 |
| 1720733280 | 10.36 | 0 | 0.00 | 10.38 | 10.38 | 10.36 | 500 |
| 1720618200 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
