Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Collective Metals Inc | COMT | CSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.20 | 0.20 | 0.20 | 0.20 | 0.20 |
COMT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.22 | 0.22 | 0.17 | 0.2041232 | 66,703 | -0.02 | -9.09% |
1 Month | 0.25 | 0.25 | 0.17 | 0.2283741 | 98,003 | -0.05 | -20.00% |
3 Months | 0.19 | 0.295 | 0.17 | 0.2497938 | 202,122 | 0.01 | 5.26% |
6 Months | 0.23 | 0.295 | 0.17 | 0.2414829 | 126,446 | -0.03 | -13.04% |
1 Year | 0.14 | 0.42 | 0.125 | 0.2694839 | 106,075 | 0.06 | 42.86% |
3 Years | 0.15 | 0.42 | 0.12 | 0.2639968 | 96,904 | 0.05 | 33.33% |
5 Years | 0.15 | 0.42 | 0.12 | 0.2639968 | 96,904 | 0.05 | 33.33% |
COMT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 5,000 |
May 01 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 35,000 |
Apr 30 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 103,500 |
Apr 29 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.20 | 0.17 | 52,500 |
Apr 26 2024 | 0.21 | -0.015 | -6.67% | 0.22 | 0.22 | 0.185 | 137,515 |
Apr 25 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.225 | 10,000 |
Apr 24 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 10,000 |
Apr 23 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.225 | 0.22 | 616,500 |
Apr 22 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.215 | 93,353 |
Apr 19 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.22 | 8,600 |
Apr 18 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 31,000 |
Apr 17 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.23 | 12,000 |
Apr 16 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.235 | 7,000 |
Apr 15 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 33,500 |
Apr 12 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 5 |
Apr 11 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 44,600 |
Apr 10 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 169,857 |
Apr 09 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.245 | 95,225 |
Apr 08 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 299,398 |
Apr 05 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 195,500 |
Apr 04 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 0.23 | 240,000 |
Apr 03 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 58,500 |