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

(NY: CTM )

0.1931 -0.0049 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.4781 0.6000 0.4600 0.5250 3,488,016 +0.03(+5.00%)
Oct 30, 2023 0.3600 0.5000 0.3582 0.5000 2,472,476 +0.14(+39.31%)
Oct 27, 2023 0.3914 0.3990 0.3415 0.3589 562,597 -0.01(-2.97%)
Oct 26, 2023 0.3240 0.3774 0.3100 0.3699 757,860 +0.03(+10.38%)
Oct 25, 2023 0.3668 0.3800 0.3100 0.3351 820,246 -0.03(-8.19%)
Oct 24, 2023 0.4100 0.4200 0.3500 0.3650 1,099,517 -0.04(-10.10%)
Oct 23, 2023 0.3511 0.4400 0.3200 0.4060 3,344,446 +0.06(+16.00%)
Oct 20, 2023 0.3300 0.3750 0.2830 0.3500 1,865,049 +0.03(+9.37%)
Oct 19, 2023 0.3380 0.3500 0.2553 0.3200 2,278,477 -0.01(-1.54%)
Oct 18, 2023 0.2650 0.3374 0.2515 0.3250 2,021,512 +0.05(+20.37%)
Oct 17, 2023 0.2680 0.2780 0.2400 0.2700 1,960,325 +0.03(+12.55%)
Oct 16, 2023 0.1900 0.2880 0.1860 0.2399 2,097,894 +0.05(+23.53%)
Oct 13, 2023 0.2100 0.2150 0.1892 0.1942 175,531 +0.00(+2.21%)
Oct 12, 2023 0.1800 0.2100 0.1820 0.1900 241,288 +0.01(+2.70%)
Oct 11, 2023 0.1943 0.1976 0.1750 0.1850 289,137 -0.01(-5.37%)
Oct 10, 2023 0.2200 0.2400 0.1802 0.1955 534,799 -0.02(-10.73%)
Oct 09, 2023 0.1900 0.2454 0.1900 0.2190 972,025 +0.04(+19.48%)
Oct 06, 2023 0.1800 0.1984 0.1750 0.1833 137,587 +0.00(+1.83%)
Oct 05, 2023 0.2000 0.2099 0.1800 0.1800 115,044 -0.03(-14.29%)
Oct 04, 2023 0.2000 0.2460 0.2000 0.2100 145,858 +0.01(+3.86%)
Oct 03, 2023 0.2202 0.2303 0.1900 0.2022 122,330 -0.02(-8.92%)
Oct 02, 2023 0.2302 0.2450 0.2220 0.2220 54,138 -0.01(-3.56%)
Sep 29, 2023 0.2480 0.2650 0.2231 0.2302 44,505 -0.02(-9.33%)
Sep 28, 2023 0.2400 0.2600 0.2400 0.2539 47,695 +0.01(+4.83%)
Sep 27, 2023 0.2566 0.2570 0.2272 0.2422 71,493 -0.01(-3.35%)
Sep 26, 2023 0.2520 0.2775 0.2506 0.2506 22,719 -0.01(-3.50%)
Sep 25, 2023 0.2712 0.2697 0.2550 0.2597 46,679 -0.01(-2.59%)
Sep 22, 2023 0.2730 0.2730 0.2608 0.2666 56,617 -0.01(-2.24%)
Sep 21, 2023 0.3000 0.3000 0.2700 0.2727 114,831 -0.03(-9.10%)
Sep 20, 2023 0.3076 0.3180 0.3000 0.3000 12,468 -0.01(-1.64%)
Sep 19, 2023 0.3100 0.3150 0.2812 0.3050 131,598 -0.01(-2.24%)
Sep 18, 2023 0.3150 0.3420 0.3068 0.3120 48,153 +0.01(+1.79%)
Sep 15, 2023 0.3500 0.3600 0.3065 0.3065 267,646 -0.05(-14.86%)
Sep 14, 2023 0.3155 0.3600 0.3155 0.3600 105,556 +0.04(+14.10%)
Sep 13, 2023 0.3070 0.3363 0.3070 0.3155 118,716 +0.01(+2.77%)
Sep 12, 2023 0.3200 0.3264 0.3065 0.3070 62,097 -0.00(-1.29%)
Sep 11, 2023 0.3250 0.3370 0.3110 0.3110 34,983 -0.01(-2.78%)
Sep 08, 2023 0.3153 0.3381 0.3076 0.3199 80,364 +0.01(+4.00%)
Sep 07, 2023 0.3109 0.3246 0.3050 0.3076 199,670 -0.00(-1.03%)
Sep 06, 2023 0.3237 0.3275 0.3106 0.3108 57,611 -0.00(-1.33%)
Sep 05, 2023 0.3200 0.3286 0.3100 0.3150 40,406 +0.00(+0.64%)
Sep 01, 2023 0.3014 0.3380 0.3003 0.3130 66,754 -0.01(-1.97%)
Aug 31, 2023 0.3150 0.3300 0.3021 0.3193 84,309 +0.00(+1.59%)
Aug 30, 2023 0.3166 0.3166 0.3004 0.3143 74,274 -0.00(-0.73%)
Aug 29, 2023 0.3300 0.3300 0.3069 0.3166 117,298 +0.01(+3.16%)
Aug 28, 2023 0.3280 0.3290 0.3013 0.3069 71,736 -0.02(-5.48%)
Aug 25, 2023 0.3343 0.3343 0.3100 0.3247 36,541 -0.00(-1.28%)
Aug 24, 2023 0.3349 0.3349 0.3111 0.3289 91,010 -0.00(-0.48%)
Aug 23, 2023 0.3199 0.3398 0.3181 0.3305 150,017 +0.01(+3.28%)
Aug 22, 2023 0.3489 0.3590 0.3200 0.3200 240,636 -0.02(-6.95%)
Aug 21, 2023 0.3638 0.3757 0.3410 0.3439 181,221 -0.03(-8.29%)
Aug 18, 2023 0.3400 0.3750 0.3400 0.3750 325,050 +0.03(+8.04%)
Aug 17, 2023 0.3500 0.3600 0.3317 0.3471 354,664 -0.02(-4.56%)
Aug 16, 2023 0.3400 0.3887 0.3410 0.3637 1,510,756 -0.15(-29.38%)
Aug 15, 2023 0.5880 0.5880 0.4750 0.5150 4,935,626 +0.04(+7.29%)
Aug 14, 2023 0.3500 0.5000 0.3300 0.4800 1,743,191 +0.13(+37.18%)
Aug 11, 2023 0.3300 0.3499 0.3200 0.3499 46,171 +0.01(+2.91%)
Aug 10, 2023 0.3100 0.3500 0.3100 0.3400 62,490 +0.03(+9.32%)
Aug 09, 2023 0.3520 0.3800 0.3000 0.3110 300,956 -0.04(-11.65%)
Aug 08, 2023 0.3800 0.4146 0.3505 0.3520 331,088 -0.03(-8.81%)
Aug 07, 2023 0.4500 0.4500 0.3827 0.3860 95,151 -0.05(-11.71%)
Aug 04, 2023 0.4499 0.4500 0.4300 0.4372 29,294 -0.00(-0.64%)
Aug 03, 2023 0.4500 0.4500 0.4205 0.4400 44,072 -0.01(-1.79%)
Aug 02, 2023 0.4501 0.4600 0.4351 0.4480 71,292 -0.01(-1.62%)
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.