CRMZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2.19 | 0.04 | 1.96% | 2.19 | 2.19 | 2.15 | 850 |
Mar 26 2024 | 2.148 | -0.02 | -1.01% | 2.15 | 2.15 | 2.12 | 381 |
Mar 25 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0 |
Mar 22 2024 | 2.17 | 0.02 | 0.93% | 2.20 | 2.20 | 2.15 | 761 |
Mar 21 2024 | 2.15 | -0.05 | -2.27% | 2.145 | 2.15 | 2.145 | 1,322 |
Mar 20 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Mar 19 2024 | 2.20 | 0.01 | 0.46% | 2.195 | 2.20 | 2.14 | 4,652 |
Mar 18 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0 |
Mar 15 2024 | 2.19 | -0.01 | -0.45% | 2.19 | 2.19 | 2.19 | 683 |
Mar 14 2024 | 2.20 | 0.00 | 0.00% | 2.05 | 2.20 | 2.05 | 200 |
Mar 13 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Mar 12 2024 | 2.20 | 0.11 | 5.06% | 2.10 | 2.20 | 2.10 | 1,250 |
Mar 11 2024 | 2.094 | -0.01 | -0.29% | 2.094 | 2.094 | 2.094 | 150 |
Mar 08 2024 | 2.10 | -0.02 | -0.94% | 2.075 | 2.10 | 2.075 | 4,450 |
Mar 07 2024 | 2.12 | -0.08 | -3.64% | 2.15 | 2.15 | 2.10 | 2,490 |
Mar 06 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 1,002 |
Mar 05 2024 | 2.20 | -0.02 | -0.90% | 2.18 | 2.22 | 2.05 | 4,149 |
Mar 04 2024 | 2.22 | 0.02 | 0.91% | 2.18 | 2.22 | 2.18 | 336 |
Mar 01 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Feb 29 2024 | 2.20 | 0.00 | 0.00% | 2.10 | 2.20 | 2.06 | 977 |
Feb 28 2024 | 2.20 | -0.05 | -2.22% | 2.14 | 2.33 | 2.09 | 8,909 |
Feb 27 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
Feb 26 2024 | 2.25 | -0.08 | -3.43% | 2.12 | 2.25 | 2.12 | 1,600 |
Feb 23 2024 | 2.33 | 0.17 | 7.87% | 2.135 | 2.33 | 2.10 | 5,179 |
Feb 22 2024 | 2.16 | -0.02 | -0.92% | 2.145 | 2.16 | 2.11 | 815 |
Feb 21 2024 | 2.18 | 0.06 | 2.83% | 2.145 | 2.18 | 2.145 | 707 |
Feb 20 2024 | 2.12 | -0.10 | -4.50% | 2.22 | 2.22 | 2.11 | 1,313 |
Feb 16 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0 |
Feb 15 2024 | 2.22 | 0.07 | 3.26% | 2.11 | 2.22 | 2.11 | 300 |
Feb 14 2024 | 2.15 | -0.05 | -2.27% | 2.08 | 2.15 | 2.05 | 32,522 |
Feb 13 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Feb 12 2024 | 2.20 | 0.06 | 2.80% | 2.20 | 2.20 | 2.20 | 117 |
Feb 09 2024 | 2.14 | -0.05 | -2.28% | 2.20 | 2.20 | 2.115 | 74,247 |
Feb 08 2024 | 2.19 | -0.07 | -3.10% | 2.325 | 2.325 | 2.15 | 601 |
Feb 07 2024 | 2.26 | -0.07 | -3.00% | 2.30 | 2.30 | 2.26 | 200 |
Feb 06 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0 |
Feb 05 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0 |
Feb 02 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0 |
Feb 01 2024 | 2.33 | 0.04 | 1.57% | 2.35 | 2.38 | 2.33 | 23,670 |
Jan 31 2024 | 2.294 | 0.09 | 4.27% | 2.15 | 2.33 | 2.14 | 500 |
Jan 30 2024 | 2.20 | -0.15 | -6.38% | 2.24 | 2.24 | 2.165 | 1,888 |
Jan 29 2024 | 2.35 | -0.06 | -2.29% | 2.30 | 2.35 | 2.30 | 1,100 |
Jan 26 2024 | 2.405 | 0.00 | 0.00% | 2.405 | 2.405 | 2.405 | 0 |
Jan 25 2024 | 2.405 | 0.10 | 4.57% | 2.30 | 2.405 | 2.30 | 3,412 |
Jan 24 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 14,000 |
Jan 23 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0 |
Jan 22 2024 | 2.30 | 0.07 | 2.91% | 2.30 | 2.30 | 2.30 | 1,365 |
Jan 19 2024 | 2.235 | -0.07 | -2.83% | 2.25 | 2.25 | 2.235 | 206 |
Jan 18 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0 |
Jan 17 2024 | 2.30 | 0.01 | 0.44% | 2.18 | 2.30 | 2.168 | 3,152 |
Jan 16 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 346 |
Jan 12 2024 | 2.29 | 0.02 | 0.88% | 2.27 | 2.29 | 2.20 | 1,312 |
Jan 11 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
Jan 10 2024 | 2.27 | -0.02 | -0.87% | 2.29 | 2.29 | 2.27 | 1,300 |
Jan 09 2024 | 2.29 | 0.00 | 0.22% | 2.27 | 2.29 | 2.27 | 813 |
Jan 08 2024 | 2.285 | -0.07 | -2.77% | 2.275 | 2.30 | 2.275 | 409 |
Jan 05 2024 | 2.35 | 0.03 | 1.29% | 2.34 | 2.38 | 2.30 | 6,969 |
Jan 04 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0 |
Jan 03 2024 | 2.32 | -0.01 | -0.43% | 2.35 | 2.36 | 2.26 | 52,135 |
Jan 02 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0 |
Dec 29 2023 | 2.33 | 0.00 | 0.00% | 2.34 | 2.36 | 2.32 | 2,843 |