Canada markets closed

Community Bancorp (CMTV)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.71-0.78 (-4.73%)
At close: 02:21PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202415.7115.7115.7115.7115.71200
May 14, 202416.4916.4916.4916.4916.49-
May 13, 202416.4916.4916.4916.4916.49-
May 10, 202416.4916.4916.4916.4916.49100
May 09, 202416.4916.4916.4916.4916.49100
May 08, 202416.0016.0016.0016.0016.00-
May 07, 202416.0016.0016.0016.0016.00500
May 06, 202416.0016.0015.8416.0016.00600
May 03, 202415.9415.9415.3615.3615.361,400
May 02, 202415.9515.9515.9515.9515.95-
May 01, 202415.7515.9515.7515.9515.951,800
Apr 30, 202415.3115.5015.3015.3015.301,400
Apr 29, 202415.5015.8515.5015.8515.85200
Apr 26, 202415.8315.8315.8015.8015.80400
Apr 25, 202415.7515.7515.7515.7515.75200
Apr 24, 202415.8415.8415.3115.8015.803,000
Apr 23, 202416.3516.5916.3516.5916.591,000
Apr 22, 202416.5516.6215.7415.7415.7412,400
Apr 19, 202416.5516.6216.5516.6216.624,500
Apr 18, 202416.5916.5916.5916.5916.59-
Apr 17, 202416.5916.5916.5916.5916.59-
Apr 16, 202416.5516.7016.5516.5916.591,400
Apr 15, 202416.5516.5516.5516.5516.55-
Apr 12, 202416.5516.5516.5516.5516.55-
Apr 12, 20240.23 Dividend
Apr 11, 202416.6016.6016.5516.5516.321,600
Apr 10, 202416.6516.9016.6016.6016.374,300
Apr 09, 202416.6416.6816.6416.6816.45800
Apr 08, 202416.6416.6416.6016.6016.371,300
Apr 05, 202416.6416.6416.6416.6416.41400
Apr 04, 202416.6016.6016.5916.6016.371,200
Apr 03, 202416.5516.5516.5516.5516.32700
Apr 02, 202416.5516.5816.5516.5816.351,100
Apr 01, 202416.5616.5616.5616.5616.33-
Mar 28, 202416.5616.5616.5616.5616.33600
Mar 27, 202416.7016.7416.5516.7016.473,600
Mar 26, 202416.5516.5916.5516.5916.369,400
Mar 25, 202416.2716.5516.2516.5516.321,700
Mar 22, 202416.1816.1816.1816.1815.96-
Mar 21, 202416.1816.1816.1816.1815.96-
Mar 20, 202416.8916.8916.0016.1815.96800
Mar 19, 202416.5016.5016.5016.5016.27-
Mar 18, 202416.5016.5016.5016.5016.27-
Mar 15, 202416.5016.5016.5016.5016.27-
Mar 14, 202416.5016.5016.5016.5016.27-
Mar 13, 202416.3416.5016.1616.5016.271,900
Mar 12, 202416.2516.3416.2516.3416.111,100
Mar 11, 202416.1016.1516.0116.0115.792,600
Mar 08, 202416.5116.6016.2516.5016.273,100
Mar 07, 202416.9216.9616.9216.9616.72300
Mar 06, 202416.8016.8016.6016.6016.371,100
Mar 05, 202416.7516.7516.7516.7516.52100
Mar 04, 202417.0017.0016.5216.5216.293,700
Mar 01, 202416.7517.0016.7017.0016.76400
Feb 29, 202417.0017.0016.7516.7516.52600
Feb 28, 202417.0617.0617.0617.0616.82-
Feb 27, 202417.1217.1217.0617.0616.82800
Feb 26, 202417.3917.3917.3917.3917.15200
Feb 23, 202417.0017.4016.7017.4017.161,500
Feb 22, 202417.3917.3916.7016.7016.472,300
Feb 21, 202417.3517.3517.3517.3517.11500
Feb 20, 202417.0617.0617.0617.0616.82400
Feb 16, 202417.3717.3717.0517.0516.811,100
Feb 15, 202417.3617.3617.3617.3617.12500
Feb 14, 202417.3017.3617.3017.3617.12500
Feb 13, 202417.3017.3017.0017.0016.761,900
Feb 12, 202417.1717.1717.0817.0816.84900
Feb 09, 202417.2017.2017.1517.1516.91700
Feb 08, 202417.5017.5017.0817.1616.921,300
Feb 07, 202418.0418.0417.5017.5017.26700
Feb 06, 202417.9917.9917.9917.9917.74-
Feb 05, 202418.1018.1017.9817.9917.743,000
Feb 02, 202418.0018.0018.0018.0017.752,400
Feb 01, 202420.0020.0017.9118.2017.956,400
Jan 31, 202417.9617.9617.9017.9017.65900
Jan 30, 202418.2018.2018.2018.2017.95200
Jan 29, 202417.9117.9117.9117.9117.66-
Jan 26, 202417.9117.9117.9117.9117.66100
Jan 25, 202418.0018.0018.0018.0017.75-
Jan 24, 202417.7618.0017.7018.0017.753,400
Jan 23, 202417.6017.8317.5017.5017.26400
Jan 22, 202417.9517.9517.9517.9517.70-
Jan 19, 202417.9517.9517.9517.9517.70-
Jan 18, 202417.9517.9517.9517.9517.70-
Jan 17, 202417.9517.9517.9517.9517.70600
Jan 16, 202417.9717.9717.9717.9717.72-
Jan 12, 202417.9717.9717.9717.9717.72100
Jan 11, 202417.7017.7017.7017.7017.45300
Jan 11, 20240.23 Dividend
Jan 10, 202418.0018.0018.0018.0017.52-
Jan 09, 202418.0018.0018.0018.0017.52-
Jan 08, 202418.0018.0018.0018.0017.52-
Jan 05, 202418.0018.0018.0018.0017.52600
Jan 04, 202418.0018.0018.0018.0017.52-
Jan 03, 202418.0018.0018.0018.0017.52-
Jan 02, 202418.0018.0018.0018.0017.52-
Dec 29, 202318.0018.0018.0018.0017.52400
Dec 28, 202318.0018.0018.0018.0017.52-
Dec 27, 202318.0018.0018.0018.0017.52100
Dec 26, 202318.0018.0018.0018.0017.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...