Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Collective Mng Ltd (OP: CNLMF )

2.770 +0.020 (+0.73%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	3.070	3.080	3.040	3.050	10,150	-0.15(-4.69%)
Apr 29, 2024	3.260	3.330	3.200	3.200	7,509	-0.06(-1.84%)
Apr 26, 2024	3.290	3.290	3.245	3.260	12,179	-0.03(-0.91%)
Apr 25, 2024	3.220	3.290	3.202	3.290	6,900	+0.12(+3.87%)
Apr 24, 2024	3.240	3.240	3.134	3.167	14,867	-0.00(-0.08%)
Apr 23, 2024	3.170	3.170	3.170	3.170	600	+0.00(+0.00%)
Apr 22, 2024	3.150	3.170	3.150	3.170	700	-0.01(-0.31%)
Apr 19, 2024	3.300	3.300	3.180	3.180	3,415	-0.08(-2.45%)
Apr 18, 2024	3.260	3.260	3.260	3.260	500	+0.01(+0.31%)
Apr 17, 2024	3.270	3.270	3.250	3.250	8,390	+0.03(+0.93%)
Apr 16, 2024	3.263	3.390	3.202	3.220	12,588	-0.17(-5.01%)
Apr 15, 2024	3.450	3.498	3.390	3.390	3,565	-0.16(-4.56%)
Apr 12, 2024	3.675	3.680	3.552	3.552	8,713	+0.07(+2.07%)
Apr 10, 2024				3.480	200	-0.07(-1.97%)
Apr 09, 2024	3.550	3.550	3.550	3.550	975	+0.02(+0.57%)
Apr 08, 2024	3.510	3.530	3.510	3.530	5,400	-0.02(-0.56%)
Apr 05, 2024	3.510	3.550	3.510	3.550	1,500	+0.13(+3.80%)
Apr 04, 2024	3.410	3.450	3.390	3.420	69,219	+0.13(+3.95%)
Apr 03, 2024	3.290	3.290	3.290	3.290	1,000	+0.10(+3.13%)
Apr 02, 2024	3.150	3.190	3.020	3.190	2,720	+0.17(+5.63%)
Apr 01, 2024	3.030	3.030	3.020	3.020	2,800	+0.11(+3.78%)
Mar 28, 2024	2.910	2.910	2.910	2.910	636	+0.00(+0.00%)
Mar 27, 2024	2.950	2.950	2.910	2.910	1,000	+0.03(+1.18%)
Mar 25, 2024				2.876	2,000	+0.03(+0.91%)
Mar 22, 2024	2.850	2.850	2.850	2.850	700	-0.05(-1.72%)
Mar 20, 2024				2.900	203	-0.05(-1.69%)
Mar 19, 2024	2.950	2.950	2.950	2.950	10,500	-0.09(-2.96%)
Mar 15, 2024				3.040	0	-0.05(-1.70%)
Mar 14, 2024	3.063	3.092	3.063	3.092	4,230	-0.08(-2.44%)
Mar 13, 2024	3.140	3.170	3.130	3.170	15,050	+0.00(+0.09%)
Mar 11, 2024				3.167	0	+0.03(+0.87%)
Mar 08, 2024	3.200	3.200	3.135	3.140	1,794	-0.10(-3.09%)
Mar 07, 2024	3.250	3.250	3.240	3.240	2,700	-0.02(-0.55%)
Mar 06, 2024	3.300	3.400	3.258	3.258	22,433	+0.10(+3.10%)
Mar 05, 2024	3.115	3.165	3.115	3.160	4,800	+0.33(+11.66%)
Mar 04, 2024	2.830	2.830	2.830	2.830	501	+0.02(+0.71%)
Feb 28, 2024				2.810	0	-0.01(-0.35%)
Feb 27, 2024	2.880	2.880	2.820	2.820	7,017	+0.02(+0.71%)
Feb 26, 2024	2.800	2.800	2.800	2.800	2,100	+0.04(+1.52%)
Feb 22, 2024				2.758	102	-0.08(-2.90%)
Feb 20, 2024				2.841	0	-0.01(-0.33%)
Feb 16, 2024	2.850	2.850	2.850	2.850	210	+0.00(+0.00%)
Feb 14, 2024				2.850	0	-0.03(-1.04%)
Feb 13, 2024	2.890	2.960	2.860	2.880	4,330	-0.07(-2.37%)
Feb 12, 2024	2.957	2.990	2.950	2.950	1,434	-0.04(-1.34%)
Feb 09, 2024	2.990	2.990	2.990	2.990	200	-0.10(-3.24%)
Feb 08, 2024	3.090	3.090	3.090	3.090	285	+0.03(+0.98%)
Feb 07, 2024	3.050	3.150	3.050	3.060	2,030	-0.03(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Collective Mng Ltd (OP: CNLMF )

Historical Prices