ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

CMCT Creative Media and Community Trust Corporation

2.755
-0.135 (-4.67%)
Last Updated: 14:37:00
Delayed by 15 minutes

CMCT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 2.89 0.09 3.21% 2.84 2.90 2.8001 3,004
Jun 14 2024 2.80 -0.05 -1.75% 2.85 2.85 2.80 7,337
Jun 13 2024 2.85 -0.05 -1.72% 2.89 2.89 2.85 623
Jun 12 2024 2.8999 -0.03 -1.03% 2.87 2.90 2.87 1,206
Jun 11 2024 2.93 0.10 3.53% 2.85 2.93 2.85 6,237
Jun 10 2024 2.83 -0.10 -3.43% 2.82 2.93 2.82 5,635
Jun 07 2024 2.9304 0.01 0.36% 2.92 2.9304 2.8801 4,164
Jun 06 2024 2.92 0.02 0.69% 2.92 2.94 2.8912 6,753
Jun 05 2024 2.90 -0.04 -1.19% 2.93 2.93 2.88 459
Jun 04 2024 2.935 0.02 0.51% 2.93 2.96 2.93 332
Jun 03 2024 2.92 0.04 1.39% 2.92 2.98 2.92 2,649
May 31 2024 2.88 0.03 1.05% 2.87 3.00 2.87 7,935
May 30 2024 2.85 -0.16 -5.32% 3.00 3.00 2.85 7,221
May 29 2024 3.01 0.11 3.79% 2.92 3.01 2.87 3,206
May 28 2024 2.90 -0.07 -2.36% 2.96 3.025 2.90 4,604
May 24 2024 2.97 -0.01 -0.34% 3.00 3.035 2.9601 2,579
May 23 2024 2.98 -0.07 -2.30% 3.00 3.09 2.97 1,263
May 22 2024 3.05 -0.02 -0.49% 2.91 3.08 2.91 11,576
May 21 2024 3.065 0.00 0.16% 3.06 3.18 3.03 889
May 20 2024 3.06 0.07 2.34% 3.00 3.06 3.00 5,630
May 17 2024 2.99 -0.02 -0.66% 3.06 3.06 2.99 2,605
May 16 2024 3.01 0.01 0.33% 3.01 3.0599 3.01 1,650
May 15 2024 3.00 -0.02 -0.66% 3.02 3.0498 3.00 3,403
May 14 2024 3.02 -0.05 -1.63% 3.03 3.13 2.84 36,263
May 13 2024 3.07 -0.01 -0.16% 3.12 3.12 3.065 6,147
May 10 2024 3.075 0.03 0.89% 3.12 3.12 3.03 5,341
May 09 2024 3.0478 0.04 1.22% 3.13 3.1419 3.0478 5,299
May 08 2024 3.011 -0.04 -1.28% 3.01 3.08 3.01 3,463
May 07 2024 3.05 -0.05 -1.61% 3.13 3.13 3.05 6,240
May 06 2024 3.10 0.03 0.98% 3.07 3.15 3.07 11,965
May 03 2024 3.07 -0.06 -1.76% 3.07 3.15 3.07 3,583
May 02 2024 3.125 0.00 0.16% 3.15 3.2199 3.07 10,548
May 01 2024 3.12 -0.23 -6.73% 3.29 3.3247 3.00 21,771
Apr 30 2024 3.345 -0.01 -0.15% 3.38 3.435 3.30 3,930
Apr 29 2024 3.35 0.00 0.00% 3.34 3.35 3.34 412
Apr 26 2024 3.35 -0.06 -1.79% 3.44 3.45 3.30 18,898
Apr 25 2024 3.411 -0.09 -2.52% 3.57 3.57 3.41 1,079
Apr 24 2024 3.4993 0.09 2.62% 3.44 3.50 3.42 418
Apr 23 2024 3.41 0.07 2.10% 3.25 3.41 3.24 9,551
Apr 22 2024 3.34 -0.05 -1.47% 3.48 3.6693 3.29 7,933
Apr 19 2024 3.39 0.07 2.11% 3.31 3.48 3.24 11,170
Apr 18 2024 3.32 -0.14 -4.05% 3.56 3.66 3.32 22,069
Apr 17 2024 3.46 -0.10 -2.67% 3.54 3.605 3.4285 3,352
Apr 16 2024 3.555 -0.19 -4.95% 3.76 3.76 3.5101 56,946
Apr 15 2024 3.74 -0.16 -4.10% 3.80 3.80 3.7337 4,764
Apr 12 2024 3.90 0.04 1.04% 3.90 3.90 3.80 541
Apr 11 2024 3.8599 0.15 4.04% 3.67 3.94 3.67 1,952
Apr 10 2024 3.71 -0.07 -1.85% 3.71 3.8528 3.69 6,134
Apr 09 2024 3.78 -0.04 -1.05% 3.79 3.80 3.7559 1,242
Apr 08 2024 3.82 -0.10 -2.64% 3.80 3.88 3.7568 3,657
Apr 05 2024 3.9235 -0.10 -2.40% 3.66 3.9235 3.66 7,839
Apr 04 2024 4.02 -0.01 -0.25% 4.03 4.13 4.02 5,277
Apr 03 2024 4.03 -0.17 -4.05% 4.24 4.25 3.80 22,568
Apr 02 2024 4.20 0.02 0.48% 4.24 4.25 3.99 7,900
Apr 01 2024 4.18 -0.08 -1.88% 4.49 4.49 4.18 11,869
Mar 28 2024 4.26 0.06 1.43% 4.14 4.34 4.13 13,760
Mar 27 2024 4.20 0.02 0.48% 4.18 4.35 4.12 6,296
Mar 26 2024 4.18 0.20 5.10% 4.02 4.19 3.96 6,667
Mar 25 2024 3.977 0.12 3.03% 3.78 4.00 3.78 5,743
Mar 22 2024 3.86 0.15 4.04% 3.74 3.86 3.74 1,402
Mar 21 2024 3.71 -0.07 -1.72% 3.77 3.77 3.6344 1,282
Mar 20 2024 3.775 -0.04 -0.92% 3.81 3.88 3.775 2,228

Your Recent History

Delayed Upgrade Clock