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

(CSE: CMET )

0.0700 UNCHANGED
Official Closing Price Updated: 3:27 PM EDT, May 31, 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 31, 2024 0.0650 0.0700 0.0600 0.0700 10,000 +0.00(+0.00%)
May 30, 2024 0.0700 0.0700 0.0650 0.0700 3,000 +0.00(+0.00%)
May 29, 2024 0.0750 0.0750 0.0600 0.0700 17,000 +0.01(+7.69%)
May 28, 2024 0.0750 0.0750 0.0650 0.0650 15,000 -0.01(-13.33%)
May 27, 2024 0.0700 0.0750 0.0700 0.0750 12,230 +0.00(+7.14%)
May 24, 2024 0.0650 0.0750 0.0650 0.0700 28,540 +0.01(+7.69%)
May 23, 2024 0.0500 0.0700 0.0500 0.0650 188,975 +0.01(+8.33%)
May 21, 2024 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2024 0.0600 0 +0.00(+9.09%)
May 15, 2024 0.0550 0.0550 0 -0.01(-15.38%)
May 13, 2024 0.0650 0.0650 0 +0.01(+30.00%)
May 10, 2024 0.0500 0.0500 0.0500 0.0500 26,000 -0.00(-9.09%)
May 09, 2024 0.0450 0.0550 0.0450 0.0550 40,000 +0.00(+10.00%)
May 08, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
May 07, 2024 0.0500 0.0500 0.0450 0.0450 28,850 -0.01(-10.00%)
May 03, 2024 0.0500 0 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2024 0.0500 610 -0.00(-9.09%)
Apr 25, 2024 0.0500 0.0550 0.0500 0.0550 14,000 +0.01(+22.22%)
Apr 23, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 79,951 -0.00(-9.09%)
Apr 16, 2024 0.0550 0.0550 0 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0550 0.0550 11,966 +0.00(+10.00%)
Apr 12, 2024 0.0600 0.0600 0.0500 0.0500 59,350 +0.00(+0.00%)
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 33,000 -0.01(-16.67%)
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 14,766 +0.00(+9.09%)
Apr 09, 2024 0.0550 0.0550 0.0550 0.0550 49,400 +0.00(+10.00%)
Apr 05, 2024 0.0500 0 +0.00(+0.00%)
Apr 04, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 03, 2024 0.0500 0.0500 0.0500 0.0500 114,000 -0.01(-16.67%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 8,700 -0.01(-14.29%)
Apr 01, 2024 0.0650 0.0700 0.0600 0.0700 17,035 +0.01(+16.67%)
Mar 26, 2024 0.0600 0 +0.00(+0.00%)
Mar 22, 2024 0.0600 0 +0.02(+50.00%)
Mar 21, 2024 0.0400 0.0400 0.0350 0.0400 25,000 +0.00(+0.00%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 62,000 -0.00(-11.11%)
Mar 19, 2024 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 4,888 +0.00(+14.29%)
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 12,000 -0.01(-20.00%)
Mar 12, 2024 0.0500 0.0500 232 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0500 0.0400 0.0500 36,000 +0.01(+11.11%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Mar 07, 2024 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+12.50%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Mar 05, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 04, 2024 0.0450 0.0450 0.0350 0.0400 38,216 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0400 0.0350 0.0400 93,000 +0.00(+14.29%)
Feb 29, 2024 0.0400 0.0400 0.0350 0.0350 28,000 +0.01(+16.67%)
Feb 28, 2024 0.0400 0.0400 0.0300 0.0300 70,000 -0.01(-25.00%)
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+14.29%)
Feb 26, 2024 0.0450 0.0450 0.0350 0.0350 60,500 -0.00(-12.50%)
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Feb 21, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+25.00%)
Feb 16, 2024 0.0400 0 +0.00(+0.00%)
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 6,900 -0.01(-20.00%)
Feb 13, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Feb 12, 2024 0.0450 0.0450 0.0400 0.0400 52,000 +0.00(+0.00%)
Feb 09, 2024 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 08, 2024 0.0500 0.0500 0.0400 0.0400 154,000 -0.00(-11.11%)
Feb 06, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Feb 02, 2024 0.0450 0.0450 0.0400 0.0450 53,500 +0.00(+0.00%)
Jan 30, 2024 0.0450 0.0450 100 +0.00(+0.00%)
Jan 25, 2024 0.0450 0 +0.00(+0.00%)
Jan 24, 2024 0.0450 0.0450 0.0450 0.0450 35,200 -0.01(-10.00%)
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 18,900 +0.00(+0.00%)
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 100 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Jan 12, 2024 0.0500 0 -0.01(-16.67%)
Jan 11, 2024 0.0500 0.0600 0.0450 0.0600 27,000 +0.01(+33.33%)
Jan 08, 2024 0.0450 0.0450 0 -0.01(-18.18%)
Jan 04, 2024 0.0550 0.0550 0 -0.00(-8.33%)
Jan 02, 2024 0.0600 0.0600 0 +0.01(+20.00%)
Dec 29, 2023 0.0500 0 +0.01(+11.11%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 14,400 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 38,500 -0.01(-18.18%)
Dec 20, 2023 0.0450 0.0550 0.0450 0.0550 59,090 +0.00(+10.00%)
Dec 19, 2023 0.0500 0.0500 0.0450 0.0500 88,000 +0.00(+0.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Dec 15, 2023 0.0500 0.0500 0.0450 0.0450 23,000 -0.03(-35.71%)
Dec 14, 2023 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Dec 13, 2023 0.0500 0.0650 0.0500 0.0650 21,897 +0.01(+30.00%)
Dec 11, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2023 0.0550 0.0550 0.0500 0.0500 6,018 +0.00(+0.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 1,010 +0.00(+0.00%)
Dec 06, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Dec 05, 2023 0.0400 0.0400 0.0400 0.0400 5,250 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0550 0.0400 0.0400 284,102 -0.02(-33.33%)
Nov 30, 2023 0.0600 0.0600 0 +0.01(+20.00%)
Nov 29, 2023 0.0500 0.0500 0.0500 0.0500 11,020 +0.01(+11.11%)
Nov 27, 2023 0.0450 0.0450 0 -0.01(-18.18%)
Nov 23, 2023 0.0550 0.0550 200 -0.01(-15.38%)
Nov 21, 2023 0.0650 0.0650 950 +0.01(+8.33%)
Nov 20, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 17, 2023 0.0500 0.0650 0.0500 0.0650 3,170 +0.00(+0.00%)
Nov 15, 2023 0.0650 0.0650 0 -0.01(-13.33%)
Nov 13, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Nov 07, 2023 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2023 0.0700 0.0800 0.0700 0.0800 27,400 +0.01(+6.67%)
Nov 03, 2023 0.0700 0.0750 0.0650 0.0750 68,416 +0.02(+36.36%)
Nov 02, 2023 0.0550 0.0550 0.0550 0.0550 6,170 +0.00(+10.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 1,520 +0.00(+0.00%)
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 154,779 -0.00(-9.09%)
Oct 27, 2023 0.0550 500 -0.03(-31.25%)
Oct 26, 2023 0.0550 0.0800 0.0550 0.0800 4,200 +0.02(+33.33%)
Oct 23, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0600 0.0550 0.0600 31,000 -0.03(-33.33%)
Oct 19, 2023 0.0800 0.0900 0.0400 0.0900 250,999 +0.01(+12.50%)
Oct 18, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Oct 17, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 13, 2023 0.0750 11 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 83,526 -0.00(-6.67%)
Oct 11, 2023 0.0750 0.0750 0.0750 0.0750 1,529 +0.00(+0.00%)
Oct 04, 2023 0.0750 704 -0.01(-11.76%)
Sep 29, 2023 0.0850 0 +0.01(+13.33%)
Sep 28, 2023 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-11.76%)
Sep 27, 2023 0.0800 0.0850 0.0800 0.0850 34,500 +0.01(+13.33%)
Sep 26, 2023 0.0800 0.0800 0.0750 0.0750 67,000 -0.02(-21.05%)
Sep 22, 2023 0.0950 500 +0.00(+0.00%)
Sep 21, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Sep 19, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Sep 15, 2023 0.1000 250 +0.01(+11.11%)
Sep 14, 2023 0.0950 0.0950 0.0900 0.0900 25,665 +0.01(+12.50%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Sep 12, 2023 0.0800 0.0850 0.0800 0.0850 5,200 -0.00(-5.56%)
Sep 08, 2023 0.0900 0 +0.01(+12.50%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Sep 06, 2023 0.1000 0.1000 0.1000 0.1000 1,860 +0.02(+25.00%)
Sep 05, 2023 0.0800 0.0950 0.0800 0.0800 87,905 -0.01(-11.11%)
Sep 01, 2023 0.0900 0 +0.01(+12.50%)
Aug 30, 2023 0.0800 0.0800 100 -0.01(-11.11%)
Aug 29, 2023 0.1000 0.1000 0.0850 0.0900 22,500 -0.01(-10.00%)
Aug 25, 2023 0.1000 0 +0.01(+11.11%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Aug 23, 2023 0.0850 0.0900 0.0800 0.0800 5,280 +0.01(+6.67%)
Aug 22, 2023 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Aug 18, 2023 0.0700 0 -0.00(-6.67%)
Aug 16, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0750 0.0750 46,500 -0.01(-11.76%)
Aug 11, 2023 0.0850 0 +0.00(+0.00%)
Aug 10, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 09, 2023 0.0850 0.0850 0.0850 0.0850 22,200 +0.00(+0.00%)
Aug 08, 2023 0.0850 0.0850 0.0850 0.0850 22,400 +0.00(+0.00%)
Aug 04, 2023 0.0850 0 +0.00(+0.00%)
Aug 02, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Aug 01, 2023 0.0800 0.0800 0.0800 0.0800 1,204 +0.01(+6.67%)
Jul 31, 2023 0.0700 0.0800 0.0700 0.0750 23,000 +0.00(+0.00%)
Jul 28, 2023 0.0750 0.0750 0.0750 0.0750 3,050 -0.01(-6.25%)
Jul 26, 2023 0.0800 0.0800 0 +0.01(+6.67%)
Jul 25, 2023 0.0700 0.0750 0.0650 0.0750 151,050 -0.01(-6.25%)
Jul 24, 2023 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jul 21, 2023 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0800 0.0750 0.0800 3,000 +0.00(+0.00%)
Jul 19, 2023 0.0700 0.0800 0.0700 0.0800 4,019 +0.01(+14.29%)
Jul 18, 2023 0.0700 0.0700 0.0700 0.0700 49,000 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 11,111 +0.00(+0.00%)
Jul 14, 2023 0.0800 0.0800 0.0700 0.0700 52,600 +0.00(+0.00%)
Jul 13, 2023 0.0800 0.0800 0.0700 0.0700 74,000 -0.01(-12.50%)
Jul 12, 2023 0.0750 0.0800 0.0700 0.0800 17,502 +0.00(+0.00%)
Jul 11, 2023 0.0750 0.0800 0.0700 0.0800 63,100 +0.01(+6.67%)
Jul 10, 2023 0.0750 0.0800 0.0750 0.0750 57,000 -0.01(-6.25%)
Jul 07, 2023 0.0800 0.0800 0.0800 0.0800 25,200 +0.00(+0.00%)
Jul 06, 2023 0.0750 0.0800 0.0750 0.0800 39,000 +0.00(+0.00%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 12,220 +0.01(+6.67%)
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.