Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collective Mng Ltd (OP: CNLMF )

3.180 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 3.120 3.254 3.120 3.180 14,270 +0.23(+7.80%)
May 23, 2024 2.950 800 -0.07(-2.45%)
May 22, 2024 3.100 3.100 3.016 3.024 2,591 -0.10(-3.08%)
May 20, 2024 3.120 175 +0.00(+0.00%)
May 17, 2024 3.000 3.120 2.990 3.120 9,419 +0.13(+4.35%)
May 16, 2024 2.980 2.990 2.980 2.990 1,425 -0.01(-0.33%)
May 14, 2024 3.000 100 -0.04(-1.45%)
May 13, 2024 3.056 3.090 3.044 3.044 3,619 -0.02(-0.78%)
May 10, 2024 3.030 3.090 3.030 3.068 640 +0.06(+1.99%)
May 09, 2024 3.000 3.008 2.980 3.008 3,401 +0.01(+0.27%)
May 08, 2024 3.000 3.000 3.000 3.000 2,233 +0.00(+0.00%)
May 07, 2024 3.010 3.010 2.972 3.000 2,795 -0.04(-1.31%)
May 06, 2024 3.040 3.070 3.026 3.040 14,830 +0.05(+1.67%)
May 03, 2024 2.980 2.990 2.970 2.990 1,350 -0.03(-1.00%)
May 02, 2024 2.990 3.080 2.990 3.020 883 -0.03(-1.11%)
May 01, 2024 3.054 3.054 3.054 3.054 675 +0.00(+0.13%)
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%)
Feb 01, 2024 3.092 100 +0.01(+0.39%)
Jan 31, 2024 3.114 3.140 3.080 3.080 22,900 +0.19(+6.57%)
Jan 29, 2024 2.890 84 -0.01(-0.34%)
Jan 26, 2024 2.930 2.930 2.900 2.900 200 -0.06(-1.94%)
Jan 24, 2024 2.957 0 +0.04(+1.45%)
Jan 23, 2024 2.900 2.915 2.880 2.915 2,725 -0.02(-0.85%)
Jan 22, 2024 2.940 2.940 2.940 2.940 229 +0.00(+0.14%)
Jan 19, 2024 2.980 2.980 2.930 2.936 4,150 -0.04(-1.48%)
Jan 18, 2024 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Jan 16, 2024 2.980 0 -0.11(-3.56%)
Jan 12, 2024 3.100 3.120 3.080 3.090 3,200 +0.01(+0.32%)
Jan 11, 2024 3.080 3.080 3.080 3.080 200 -0.02(-0.65%)
Jan 10, 2024 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
Jan 05, 2024 3.100 0 +0.10(+3.33%)
Jan 04, 2024 3.000 3.000 3.000 3.000 130 -0.07(-2.28%)
Jan 03, 2024 3.070 3.070 3.070 3.070 125 -0.14(-4.36%)
Dec 29, 2023 3.210 12 +0.01(+0.31%)
Dec 27, 2023 3.200 59 +0.21(+6.88%)
Dec 18, 2023 2.994 0 -0.06(-1.84%)
Dec 15, 2023 3.050 3.050 3.050 3.050 549 -0.12(-3.79%)
Dec 14, 2023 3.170 3.170 3.170 3.170 1,000 +0.10(+3.26%)
Dec 13, 2023 3.036 3.070 3.036 3.070 8,010 +0.02(+0.66%)
Dec 11, 2023 3.050 0 -0.04(-1.23%)
Dec 08, 2023 3.060 3.100 3.060 3.088 5,400 -0.18(-5.39%)
Nov 30, 2023 3.264 0 +0.19(+6.32%)
Nov 29, 2023 3.070 3.070 3.070 3.070 1,000 +0.25(+9.02%)
Nov 28, 2023 2.960 2.960 2.812 2.816 34,500 -0.15(-5.19%)
Nov 27, 2023 2.994 2.994 2.970 2.970 280 -0.07(-2.30%)
Nov 17, 2023 3.040 0 +0.13(+4.47%)
Nov 16, 2023 2.920 2.970 2.910 2.910 6,100 +0.14(+5.05%)
Nov 15, 2023 2.875 2.875 2.770 2.770 3,635 -0.10(-3.48%)
Nov 14, 2023 2.880 2.880 2.870 2.870 5,100 -0.03(-1.03%)
Nov 13, 2023 2.900 2.900 2.900 2.900 200 -0.03(-1.02%)
Nov 10, 2023 3.100 3.100 2.930 2.930 2,500 -0.18(-5.79%)
Nov 09, 2023 3.085 3.110 3.085 3.110 3,170 -0.20(-6.04%)
Nov 03, 2023 3.310 100 -0.02(-0.60%)
Nov 02, 2023 3.330 3.330 3.300 3.330 2,900 -0.01(-0.27%)
Nov 01, 2023 3.550 3.550 3.320 3.339 5,826 -0.09(-2.65%)
Oct 31, 2023 3.430 3.430 3.430 3.430 760 +0.04(+1.18%)
Oct 30, 2023 3.480 3.480 3.390 3.390 2,975 +0.20(+6.20%)
Oct 26, 2023 3.192 0 -0.19(-5.56%)
Oct 25, 2023 3.380 3.380 3.380 3.380 150 -0.19(-5.32%)
Oct 24, 2023 3.570 3.570 3.570 3.570 250 +0.09(+2.59%)
Oct 20, 2023 3.480 200 -0.06(-1.58%)
Oct 18, 2023 3.536 8 -0.15(-4.18%)
Oct 13, 2023 3.690 0 -0.02(-0.49%)
Oct 12, 2023 3.690 3.708 3.690 3.708 3,700 -0.11(-2.92%)
Oct 11, 2023 3.822 3.822 3.820 3.820 800 +0.11(+2.95%)
Oct 10, 2023 3.710 3.710 3.710 3.710 498 +0.38(+11.41%)
Oct 05, 2023 3.330 50 +0.01(+0.43%)
Oct 04, 2023 3.316 3.316 3.316 3.316 650 +0.15(+4.59%)
Oct 03, 2023 3.170 3.170 3.170 3.170 530 -0.15(-4.46%)
Oct 02, 2023 3.318 3.318 3.318 3.318 9,099 -0.16(-4.55%)
Sep 29, 2023 3.560 3.560 3.476 3.476 13,059 +0.19(+5.65%)
Sep 27, 2023 3.290 0 -0.09(-2.66%)
Sep 26, 2023 3.540 3.560 3.380 3.380 3,250 -0.25(-6.89%)
Sep 22, 2023 3.630 100 -0.02(-0.55%)
Sep 21, 2023 3.650 3.660 3.650 3.650 2,473 -0.10(-2.67%)
Sep 20, 2023 3.750 3.750 3.750 3.750 300 -0.11(-2.80%)
Sep 19, 2023 4.170 4.170 3.858 3.858 9,900 -0.34(-8.03%)
Sep 18, 2023 4.220 4.220 4.195 4.195 1,335 -0.02(-0.59%)
Sep 15, 2023 4.220 4.390 4.220 4.220 4,900 -0.03(-0.75%)
Sep 14, 2023 4.350 4.350 4.252 4.252 10,248 -0.20(-4.45%)
Sep 13, 2023 4.451 4.451 4.450 4.450 1,228 -0.03(-0.67%)
Sep 12, 2023 4.480 4.480 4.480 4.480 1,569 -0.09(-1.93%)
Sep 07, 2023 4.568 0 -0.08(-1.76%)
Sep 06, 2023 4.650 4.650 4.650 4.650 500 +0.23(+5.30%)
Aug 30, 2023 4.416 0 +0.02(+0.36%)
Aug 28, 2023 4.400 100 -0.07(-1.61%)
Aug 24, 2023 4.472 0 +0.03(+0.76%)
Aug 22, 2023 4.438 0 -0.06(-1.37%)
Aug 17, 2023 4.500 300 -0.18(-3.89%)
Aug 16, 2023 4.682 4.682 4.682 4.682 300 -0.16(-3.26%)
Aug 15, 2023 4.840 4.840 4.840 4.840 1,180 +0.40(+9.01%)
Aug 09, 2023 4.440 100 -0.05(-1.11%)
Aug 04, 2023 4.490 1,093 +0.16(+3.70%)
Aug 03, 2023 4.330 4.330 4.330 4.330 114 -0.11(-2.57%)
Aug 02, 2023 4.444 4.444 4.444 4.444 150 -0.00(-0.04%)
Aug 01, 2023 4.446 4.446 4.446 4.446 100 -0.05(-1.20%)
Jul 31, 2023 4.500 4.500 4.500 4.500 100 +0.05(+1.08%)
Jul 27, 2023 4.452 0 -0.01(-0.18%)
Jul 26, 2023 4.510 4.510 4.460 4.460 600 -0.12(-2.62%)
Jul 25, 2023 4.507 4.580 4.507 4.580 1,600 -0.03(-0.65%)
Jul 19, 2023 4.610 0 -0.13(-2.66%)
Jul 18, 2023 4.736 4.736 4.736 4.736 2,000 +0.19(+4.09%)
Jul 12, 2023 4.550 0 +0.04(+0.89%)
Jul 11, 2023 4.510 4.510 4.510 4.510 4,800 -0.01(-0.22%)
Jul 10, 2023 4.530 4.530 4.520 4.520 5,800 -0.10(-2.16%)
Jul 07, 2023 4.564 4.620 4.564 4.620 9,800 +0.19(+4.36%)
Jul 05, 2023 4.427 0 +0.05(+1.08%)
Jun 29, 2023 4.380 0 -0.16(-3.53%)
Jun 28, 2023 4.518 4.540 4.518 4.540 610 +0.00(+0.07%)
Jun 27, 2023 4.430 4.537 4.430 4.537 600 +0.17(+3.94%)
Jun 22, 2023 4.365 0 -0.13(-2.91%)
Jun 21, 2023 4.496 4.496 4.496 4.496 100 +0.16(+3.59%)
Jun 20, 2023 4.360 4.396 4.340 4.340 850 +0.00(+0.00%)
Jun 16, 2023 4.340 4.340 4.340 4.340 200 -0.14(-3.17%)
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.