Dark

CNLMF
COLLECTIVE MNG LTD
stock OTC

Inactive

Jul 18, 2024

2.84USD-0.509%(-0.01)1,100

Pre-market

0.00USD-100.000%(-2.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-18	2.84000	2.84000	2.83550	2.83550	-0.509%	1,100	0.000%
2024-07-17	2.83000	2.85000	2.83000	2.85000	+1.423%	9,500	-0.509%
2024-07-16	2.81000	2.81000	2.81000	2.81000	-1.748%	1,500	+0.907%
2024-07-15	2.71000	2.86000	2.71000	2.86000	+16.260%	2,700	-0.857%
2024-07-12	2.41000	2.46000	2.41000	2.46000	+3.361%	500	+15.264%
2024-07-11	2.39000	2.39000	2.34000	2.38000	-1.429%	42,500	+19.139%
2024-07-10	2.41450	2.41450	2.41450	2.41450	+1.450%	200	+17.436%
2024-07-09	2.38000	2.38000	2.38000	2.38000	-2.857%	100	+19.139%
2024-07-05	2.45000	2.45000	2.44000	2.45000	+2.941%	2,610	+15.735%
2024-07-01	2.38000	2.38000	2.38000	2.38000	+3.030%	500	+19.139%
2024-06-28	2.31000	2.31000	2.31000	2.31000	+1.762%	300	+22.749%
2024-06-27	2.26000	2.27000	2.26000	2.27000	+0.889%	940	+24.912%
2024-06-26	2.25000	2.25000	2.25000	2.25000	-1.747%	4,540	+26.022%
2024-06-25	2.40000	2.40000	2.29000	2.29000	-5.372%	13,110	+23.821%
2024-06-24	2.42000	2.42000	2.42000	2.42000	-1.224%	300	+17.169%
2024-06-21	2.56000	2.91000	2.45000	2.45000	-4.297%	24,797	+15.735%
2024-06-20	2.57000	2.57000	2.55000	2.56000	-0.078%	8,651	+10.762%
2024-06-18	2.56200	2.56200	2.56200	2.56200	+0.601%	5,000	+10.675%
2024-06-17	2.59000	2.59000	2.54670	2.54670	-1.672%	1,095	+11.340%
2024-06-14	2.66000	2.66000	2.59000	2.59000	-3.358%	1,600	+9.479%
2024-06-13	2.76000	2.76000	2.68000	2.68000	-3.249%	2,821	+5.802%
2024-06-12	2.79600	2.79600	2.77000	2.77000	+0.727%	12,000	+2.365%
2024-06-11	2.77730	2.77730	2.75000	2.75000	-1.786%	776	+3.109%
2024-06-10	2.87000	2.87000	2.80000	2.80000	-0.706%	725	+1.268%
2024-06-07	2.97000	2.97000	2.81990	2.81990	-3.692%	2,666	+0.553%
2024-06-06	2.92800	2.92800	2.92800	2.92800	-0.746%	519	-3.159%
2024-06-04	2.95600	2.95600	2.92200	2.95000	-1.338%	2,350	-3.881%
2024-06-03	3.01800	3.01800	2.99000	2.99000	-1.967%	16,700	-5.167%
2024-05-31	3.05000	3.05000	3.05000	3.05000	-4.389%	205	-7.033%
2024-05-30	3.19000	3.19000	3.19000	3.19000	+1.109%	4,290	-11.113%
2024-05-29	3.16000	3.16000	3.13000	3.15500	-0.786%	2,755	-10.127%
2024-05-28	3.12000	3.25400	3.12000	3.18000	+7.797%	14,270	-10.833%
2024-05-23	2.95000	2.96000	2.95000	2.95000	-2.447%	1,639	-3.881%
2024-05-22	3.10000	3.10000	3.01600	3.02400	-3.077%	2,591	-6.233%
2024-05-20	3.12000	3.12000	3.12000	3.12000	0.000%	1,000	-9.119%
2024-05-17	2.99000	3.12000	2.99000	3.12000	+4.348%	9,419	-9.119%
2024-05-16	2.98000	2.99000	2.98000	2.99000	-0.333%	1,425	-5.167%
2024-05-14	3.01000	3.01000	3.00000	3.00000	-1.445%	3,250	-5.483%
2024-05-13	3.05600	3.09000	3.04400	3.04400	-0.782%	3,619	-6.850%
2024-05-10	3.03000	3.09000	3.03000	3.06800	+1.995%	640	-7.578%
2024-05-09	3.00000	3.00800	2.98000	3.00800	+0.267%	3,401	-5.735%
2024-05-08	3.00000	3.00000	3.00000	3.00000	0.000%	2,233	-5.483%
2024-05-07	3.01000	3.01000	2.97200	3.00000	-1.313%	2,795	-5.483%
2024-05-06	3.04000	3.07000	3.02600	3.03990	+1.672%	14,830	-6.724%
2024-05-03	2.98000	2.98990	2.97000	2.98990	-0.997%	1,350	-5.164%
2024-05-02	2.99000	3.08000	2.99000	3.02000	-1.113%	883	-6.109%
2024-05-01	3.05400	3.05400	3.05400	3.05400	+0.134%	675	-7.155%
2024-04-30	3.07000	3.08000	3.04000	3.04990	-4.691%	10,150	-7.030%
2024-04-29	3.33000	3.33000	3.20000	3.20000	-1.840%	7,509	-11.391%
2024-04-26	3.29000	3.29000	3.24500	3.26000	-0.912%	12,179	-13.021%
2024-04-25	3.22000	3.29000	3.20200	3.29000	+3.867%	6,900	-13.815%
2024-04-24	3.18990	3.24000	3.13350	3.16750	-0.079%	14,867	-10.481%
2024-04-23	3.17000	3.17000	3.17000	3.17000	0.000%	600	-10.552%
2024-04-22	3.15000	3.17000	3.15000	3.17000	-0.314%	700	-10.552%
2024-04-19	3.30000	3.30000	3.18000	3.18000	-2.454%	3,415	-10.833%
2024-04-18	3.26000	3.26000	3.26000	3.26000	+0.308%	500	-13.021%
2024-04-17	3.27000	3.27000	3.25000	3.25000	+0.932%	8,390	-12.754%
2024-04-16	3.39000	3.39000	3.20200	3.22000	-5.015%	12,588	-11.941%
2024-04-15	3.45000	3.49800	3.39000	3.39000	-4.561%	3,565	-16.357%
2024-04-12	3.67500	3.68000	3.55200	3.55200	+2.069%	8,713	-20.172%
2024-04-10	3.48000	3.48000	3.48000	3.48000	-1.972%	200	-18.520%
2024-04-09	3.55000	3.55000	3.55000	3.55000	+0.567%	975	-20.127%
2024-04-08	3.51000	3.53000	3.51000	3.53000	-0.563%	5,400	-19.674%
2024-04-05	3.51000	3.55000	3.51000	3.55000	+3.801%	1,500	-20.127%
2024-04-04	3.41000	3.45000	3.39000	3.42000	+3.951%	69,219	-17.091%
2024-04-03	3.29000	3.29000	3.29000	3.29000	+3.135%	1,000	-13.815%
2024-04-02	3.02000	3.19000	3.02000	3.19000	+5.629%	2,720	-11.113%
2024-04-01	3.03000	3.03000	3.02000	3.02000	+3.780%	2,800	-6.109%
2024-03-28	2.91000	2.91000	2.91000	2.91000	0.000%	636	-2.560%
2024-03-27	2.95000	2.95000	2.91000	2.91000	+1.182%	1,000	-2.560%
2024-03-25	2.87600	2.87600	2.87600	2.87600	+0.912%	5,105	-1.408%
2024-03-22	2.85000	2.85000	2.85000	2.85000	-1.724%	700	-0.509%
2024-03-20	2.90000	2.90000	2.90000	2.90000	-1.695%	1,100	-2.224%
2024-03-19	2.95000	2.95000	2.95000	2.95000	-2.961%	10,500	-3.881%
2024-03-15	3.10000	3.10000	3.03000	3.04000	-1.698%	8,333	-6.727%
2024-03-14	3.06300	3.09250	3.06300	3.09250	-2.445%	4,230	-8.310%
2024-03-13	3.14000	3.17000	3.13000	3.17000	+0.085%	15,050	-10.552%
2024-03-11	3.20000	3.25000	3.16730	3.16730	+0.869%	8,700	-10.476%
2024-03-08	3.13540	3.20000	3.13540	3.14000	-3.086%	1,794	-9.697%
2024-03-07	3.25000	3.25000	3.24000	3.24000	-0.552%	2,700	-12.485%
2024-03-06	3.30000	3.40000	3.25800	3.25800	+3.101%	22,433	-12.968%
2024-03-05	3.11500	3.16500	3.11500	3.16000	+11.661%	4,800	-10.269%
2024-03-04	2.83000	2.83000	2.83000	2.83000	+0.712%	501	+0.194%
2024-02-28	2.81000	2.81000	2.81000	2.81000	-0.355%	10,250	+0.907%
2024-02-27	2.88000	2.88000	2.82000	2.82000	+0.714%	7,017	+0.550%
2024-02-26	2.80000	2.80000	2.80000	2.80000	+1.523%	2,100	+1.268%
2024-02-22	2.75800	2.75800	2.75800	2.75800	-2.904%	8,100	+2.810%
2024-02-20	2.88950	2.88950	2.77820	2.84050	-0.333%	4,755	-0.176%
2024-02-16	2.85000	2.85000	2.85000	2.85000	0.000%	210	-0.509%
2024-02-14	2.94000	2.94000	2.85000	2.85000	-1.042%	825	-0.509%
2024-02-13	2.96000	2.96000	2.86000	2.88000	-2.373%	4,330	-1.545%
2024-02-12	2.95700	2.99000	2.95000	2.95000	-1.338%	1,434	-3.881%
2024-02-09	2.99000	2.99000	2.99000	2.99000	-3.236%	200	-5.167%
2024-02-08	3.09000	3.09000	3.09000	3.09000	+0.980%	285	-8.236%
2024-02-07	3.15000	3.15000	3.05000	3.06000	-1.035%	2,030	-7.337%
2024-02-01	3.03000	3.10000	3.03000	3.09200	+0.390%	4,910	-8.296%
2024-01-31	3.14000	3.14000	3.08000	3.08000	+6.574%	22,900	-7.938%
2024-01-29	2.90000	2.90000	2.89000	2.89000	-0.345%	1,135	-1.886%
2024-01-26	2.93000	2.93000	2.90000	2.90000	-1.938%	200	-2.224%
2024-01-24	2.97000	2.97000	2.95730	2.95730	+1.451%	485	-4.119%
2024-01-23	2.90000	2.91500	2.88000	2.91500	-0.850%	2,725	-2.727%
2024-01-22	2.94000	2.94000	2.94000	2.94000	+0.143%	229	-3.554%
2024-01-19	2.98000	2.98000	2.93000	2.93580	-1.483%	4,150	-3.416%
2024-01-18	2.98000	2.98000	2.98000	2.98000	0.000%	200	-4.849%
2024-01-16	2.91000	2.98000	2.91000	2.98000	-3.560%	700	-4.849%
2024-01-12	3.08000	3.12000	3.08000	3.09000	+0.325%	3,200	-8.236%
2024-01-11	3.08000	3.08000	3.08000	3.08000	-0.645%	200	-7.938%
2024-01-10	3.10000	3.10000	3.10000	3.10000	0.000%	1,600	-8.532%
2024-01-05	3.00000	3.10000	3.00000	3.10000	+3.333%	3,530	-8.532%
2024-01-04	3.00000	3.00000	3.00000	3.00000	-2.280%	130	-5.483%
2024-01-03	3.07000	3.07000	3.07000	3.07000	-4.361%	125	-7.638%
2023-12-29	3.24000	3.24000	3.20000	3.21000	+0.312%	20,000	-11.667%
2023-12-27	3.20000	3.20000	3.20000	3.20000	+6.880%	600	-11.391%
2023-12-18	2.99000	2.99400	2.99000	2.99400	-1.836%	2,346	-5.294%
2023-12-15	3.05000	3.05000	3.05000	3.05000	-3.785%	549	-7.033%
2023-12-14	3.17000	3.17000	3.17000	3.17000	+3.257%	1,000	-10.552%
2023-12-13	3.03600	3.07000	3.03600	3.07000	+0.656%	8,010	-7.638%
2023-12-11	3.08990	3.10000	3.05000	3.05000	-1.231%	1,410	-7.033%
2023-12-08	3.06000	3.10000	3.06000	3.08800	-5.392%	5,400	-8.177%
2023-11-30	3.26400	3.26400	3.26400	3.26400	+6.319%	3,900	-13.128%
2023-11-29	3.07000	3.07000	3.07000	3.07000	+9.020%	1,000	-7.638%
2023-11-28	2.96000	2.96000	2.81200	2.81600	-5.185%	34,500	+0.692%
2023-11-27	2.99450	2.99450	2.97000	2.97000	-2.303%	280	-4.529%
2023-11-17	3.04000	3.04000	3.04000	3.04000	+4.467%	100	-6.727%
2023-11-16	2.92000	2.97000	2.91000	2.91000	+5.054%	6,100	-2.560%
2023-11-15	2.87500	2.87500	2.77000	2.77000	-3.484%	3,635	+2.365%
2023-11-14	2.88000	2.88000	2.87000	2.87000	-1.034%	5,100	-1.202%
2023-11-13	2.90000	2.90000	2.90000	2.90000	-1.024%	200	-2.224%
2023-11-10	3.10000	3.10000	2.93000	2.93000	-5.788%	2,500	-3.225%
2023-11-09	3.08500	3.11000	3.08500	3.11000	-6.042%	3,170	-8.826%
2023-11-03	3.31000	3.31000	3.31000	3.31000	-0.601%	100	-14.335%
2023-11-02	3.30000	3.33000	3.30000	3.33000	-0.270%	2,900	-14.850%
2023-11-01	3.55000	3.55000	3.32000	3.33900	-2.653%	5,826	-15.079%
2023-10-31	3.43000	3.43000	3.43000	3.43000	+1.180%	760	-17.332%
2023-10-30	3.48000	3.48000	3.39000	3.39000	+6.196%	2,975	-16.357%
2023-10-26	3.32000	3.32000	3.19220	3.19220	-5.556%	6,700	-11.174%
2023-10-25	3.38000	3.38000	3.38000	3.38000	-5.322%	150	-16.109%
2023-10-24	3.57000	3.57000	3.57000	3.57000	+2.586%	250	-20.574%
2023-10-20	3.48000	3.50000	3.48000	3.48000	-1.575%	2,602	-18.520%
2023-10-18	3.57000	3.57000	3.53000	3.53570	-4.182%	2,280	-19.804%
2023-10-13	3.70000	3.70000	3.69000	3.69000	-0.485%	254	-23.157%
2023-10-12	3.69000	3.70800	3.69000	3.70800	-2.922%	3,700	-23.530%
2023-10-11	3.82250	3.82250	3.81960	3.81960	+2.954%	800	-25.764%
2023-10-10	3.71000	3.71000	3.71000	3.71000	+11.411%	498	-23.571%
2023-10-05	3.33000	3.33000	3.33000	3.33000	+0.434%	800	-14.850%
2023-10-04	3.31590	3.31590	3.31560	3.31560	+4.593%	650	-14.480%
2023-10-03	3.17000	3.17000	3.17000	3.17000	-4.461%	530	-10.552%
2023-10-02	3.31800	3.31800	3.31800	3.31800	-4.545%	9,099	-14.542%
2023-09-29	3.56000	3.56000	3.47600	3.47600	+5.653%	13,059	-18.426%
2023-09-27	3.30000	3.30000	3.18000	3.29000	-2.663%	6,930	-13.815%
2023-09-26	3.54000	3.56000	3.38000	3.38000	-6.887%	3,250	-16.109%
2023-09-22	3.59000	3.66000	3.51000	3.63000	-0.548%	1,525	-21.887%
2023-09-21	3.65000	3.66000	3.65000	3.65000	-2.667%	2,473	-22.315%
2023-09-20	3.75000	3.75000	3.75000	3.75000	-2.799%	300	-24.387%
2023-09-19	4.17000	4.17000	3.85800	3.85800	-8.033%	9,900	-26.503%
2023-09-18	4.22000	4.22000	4.19500	4.19500	-0.592%	1,335	-32.408%
2023-09-15	4.25000	4.39000	4.22000	4.22000	-0.753%	4,900	-32.808%
2023-09-14	4.35000	4.35000	4.25200	4.25200	-4.449%	10,248	-33.314%
2023-09-13	4.45100	4.45100	4.45000	4.45000	-0.670%	900	-36.281%
2023-09-12	4.48000	4.48000	4.48000	4.48000	-1.926%	1,569	-36.708%
2023-09-07	4.58000	4.58000	4.56800	4.56800	-1.763%	1,325	-37.927%
2023-09-06	4.65000	4.65000	4.65000	4.65000	+5.299%	500	-39.022%
2023-08-30	4.41600	4.41600	4.41600	4.41600	+0.364%	1,000	-35.790%
2023-08-28	4.40000	4.40000	4.40000	4.40000	-1.610%	507	-35.557%
2023-08-24	4.47200	4.47200	4.47200	4.47200	+0.759%	365	-36.594%
2023-08-22	4.43090	4.43830	4.43090	4.43830	-1.371%	1,000	-36.113%
2023-08-17	4.50000	4.50000	4.50000	4.50000	-3.887%	200	-36.989%
2023-08-16	4.68200	4.68200	4.68200	4.68200	-3.264%	300	-39.438%
2023-08-15	4.84000	4.84000	4.84000	4.84000	+9.009%	1,180	-41.415%
2023-08-09	4.44000	4.44000	4.44000	4.44000	-1.114%	126	-36.137%
2023-08-04	4.38000	4.49000	4.38000	4.49000	+3.695%	3,830	-36.849%
2023-08-03	4.33000	4.33000	4.33000	4.33000	-2.565%	114	-34.515%
2023-08-02	4.44400	4.44400	4.44400	4.44400	-0.045%	150	-36.195%
2023-08-01	4.44600	4.44600	4.44600	4.44600	-1.200%	100	-36.224%
2023-07-31	4.50000	4.50000	4.50000	4.50000	+1.078%	100	-36.989%
2023-07-27	4.41000	4.45200	4.41000	4.45200	-0.179%	500	-36.310%
2023-07-26	4.51000	4.51000	4.46000	4.46000	-2.620%	600	-36.424%
2023-07-25	4.50730	4.58000	4.50730	4.58000	-0.651%	1,600	-38.090%
2023-07-19	4.59600	4.61000	4.59600	4.61000	-2.660%	200	-38.492%
2023-07-18	4.73600	4.73600	4.73600	4.73600	+4.088%	2,000	-40.129%
2023-07-12	4.55000	4.55000	4.55000	4.55000	+0.887%	100	-37.681%
2023-07-11	4.51000	4.51000	4.51000	4.51000	-0.221%	4,800	-37.129%
2023-07-10	4.53000	4.53000	4.52000	4.52000	-2.165%	5,800	-37.268%
2023-07-07	4.56400	4.62000	4.56400	4.62000	+4.360%	9,800	-38.626%
2023-07-05	4.39000	4.42700	4.39000	4.42700	+1.075%	1,000	-35.950%
2023-06-29	4.37990	4.37990	4.37990	4.37990	-3.526%	300	-35.261%
2023-06-28	4.51760	4.54000	4.51760	4.54000	+0.073%	610	-37.544%
2023-06-27	4.43000	4.53670	4.43000	4.53670	+3.936%	600	-37.499%
2023-06-22	4.37000	4.37000	4.36490	4.36490	-2.914%	200	-35.039%
2023-06-21	4.49590	4.49590	4.49590	4.49590	+3.592%	100	-36.931%
2023-06-20	4.39610	4.39610	4.34000	4.34000	0.000%	850	-34.666%
2023-06-16	4.34000	4.34000	4.34000	4.34000	-3.168%	200	-34.666%
2023-06-14	4.47500	4.56000	4.47500	4.48200	-1.495%	2,420	-36.736%
2023-06-13	4.57880	4.59380	4.49000	4.55000	+4.742%	7,060	-37.681%
2023-06-09	4.34400	4.34400	4.34400	4.34400	-1.497%	310	-34.726%
2023-06-06	4.41000	4.41000	4.41000	4.41000	+0.685%	180	-35.703%
2023-06-02	4.40500	4.40500	4.38000	4.38000	-1.129%	1,150	-35.263%
2023-06-01	4.47000	4.47000	4.43000	4.43000	+3.711%	1,040	-35.993%
2023-05-31	4.50000	4.50000	4.27150	4.27150	-7.141%	11,576	-33.618%
2023-05-30	4.62000	4.68000	4.56400	4.60000	+7.226%	5,460	-38.359%
2023-05-26	4.29000	4.29000	4.29000	4.29000	-2.233%	150	-33.904%
2023-05-25	4.37000	4.38800	4.37000	4.38800	+3.491%	5,100	-35.381%
2023-05-24	4.15000	4.25000	4.04420	4.24000	-0.469%	20,434	-33.125%
2023-05-23	4.56000	4.56000	4.26000	4.26000	+6.500%	744	-33.439%
2023-05-22	4.00000	4.00000	4.00000	4.00000	-6.542%	210	-29.113%
2023-05-18	4.09000	4.28000	4.09000	4.28000	+3.133%	13,100	-33.750%
2023-05-17	4.37000	4.37000	4.15000	4.15000	-4.803%	17,866	-31.675%
2023-05-16	4.90000	4.90000	4.30600	4.35940	-8.990%	15,650	-34.957%
2023-05-15	4.79000	4.79000	4.79000	4.79000	-2.045%	1,410	-40.804%
2023-05-11	5.00000	5.00000	4.89000	4.89000	-4.277%	12,025	-42.014%
2023-05-09	5.15000	5.15000	5.09000	5.10850	-2.880%	2,520	-44.494%
2023-05-08	5.13000	5.26000	5.13000	5.26000	+9.675%	5,950	-46.093%
2023-05-05	4.81450	4.81450	4.79600	4.79600	+0.545%	10,650	-40.878%
2023-05-04	4.80000	4.80000	4.77000	4.77000	+7.675%	2,300	-40.556%
2023-05-03	4.47500	4.47500	4.43000	4.43000	-0.673%	905	-35.993%
2023-05-02	4.45000	4.47200	4.45000	4.46000	-0.668%	2,000	-36.424%
2023-05-01	4.62000	4.62000	4.49000	4.49000	-2.391%	21,102	-36.849%
2023-04-28	4.39000	4.60000	4.39000	4.60000	+2.014%	1,300	-38.359%
2023-04-27	4.54000	4.54000	4.50920	4.50920	-1.974%	415	-37.117%
2023-04-26	4.56000	4.60000	4.55000	4.60000	+4.850%	2,685	-38.359%
2023-04-25	4.41000	4.59000	4.38720	4.38720	+12.781%	3,727	-35.369%
2023-04-21	3.94000	3.94000	3.89000	3.89000	-3.796%	520	-27.108%
2023-04-20	4.14000	4.16000	4.04350	4.04350	-0.895%	1,050	-29.875%
2023-04-19	3.93000	4.08000	3.93000	4.08000	+7.087%	4,207	-30.502%
2023-04-18	3.80000	3.81000	3.80000	3.81000	0.000%	510	-25.577%
2023-04-17	3.81000	3.81000	3.81000	3.81000	-1.449%	1,306	-25.577%
2023-04-14	3.79760	3.86600	3.77150	3.86600	+4.486%	4,105	-26.655%
2023-04-13	3.83800	3.86000	3.70000	3.70000	-0.804%	11,451	-23.365%
2023-04-12	3.54000	3.74000	3.54000	3.73000	+10.029%	22,548	-23.981%
2023-04-11	3.28000	3.47600	3.28000	3.39000	+5.938%	2,965	-16.357%
2023-04-10	3.20000	3.20000	3.20000	3.20000	-0.312%	3,678	-11.391%
2023-04-06	3.15000	3.22000	3.15000	3.21000	+1.582%	2,537	-11.667%
2023-04-05	3.18000	3.18000	3.16000	3.16000	+3.607%	1,600	-10.269%
2023-04-04	3.05200	3.05200	3.02000	3.05000	+0.577%	1,714	-7.033%
2023-04-03	3.03250	3.03250	3.03250	3.03250	+1.762%	301	-6.496%
2023-03-31	2.98710	2.98710	2.98000	2.98000	-3.871%	10,000	-4.849%
2023-03-30	3.14500	3.14500	3.10000	3.10000	+4.871%	1,629	-8.532%
2023-03-28	2.95600	2.95600	2.95600	2.95600	-3.870%	3,500	-4.076%
2023-03-24	3.18000	3.18000	3.07500	3.07500	+2.843%	2,847	-7.789%
2023-03-21	2.93000	2.99000	2.93000	2.99000	-0.664%	7,169	-5.167%
2023-03-20	3.01000	3.01000	3.01000	3.01000	-0.331%	100	-5.797%
2023-03-17	3.00990	3.02000	2.99730	3.02000	+0.667%	4,300	-6.109%
2023-03-16	3.50000	3.50000	3.00000	3.00000	-8.032%	13,827	-5.483%
2023-03-15	3.30000	3.51100	3.26200	3.26200	+5.563%	29,451	-13.075%
2023-03-13	3.10190	3.10190	3.09010	3.09010	-3.089%	15,000	-8.239%
2023-03-10	3.14000	3.18860	3.14000	3.18860	+10.332%	220	-11.074%
2023-03-09	2.99000	2.99000	2.89000	2.89000	-5.633%	20,199	-1.886%
2023-03-08	3.06250	3.06250	3.06250	3.06250	+4.522%	200	-7.412%
2023-03-07	3.39300	3.39300	2.93000	2.93000	-14.577%	29,433	-3.225%
2023-03-06	3.43000	3.43000	3.43000	3.43000	+1.180%	1,000	-17.332%
2023-03-03	3.42000	3.42000	3.36000	3.39000	-0.499%	16,211	-16.357%
2023-03-02	3.27000	3.40700	3.27000	3.40700	+2.931%	1,250	-16.774%
2023-03-01	3.25000	3.31000	3.25000	3.31000	+7.607%	200	-14.335%
2023-02-28	3.07590	3.10000	3.07590	3.07600	+2.533%	15,101	-7.819%
2023-02-27	3.00000	3.10000	3.00000	3.00000	+21.457%	13,400	-5.483%
2023-02-24	2.54000	2.54000	2.44500	2.47000	+1.646%	16,225	+14.798%
2023-02-23	2.33000	2.43000	2.33000	2.43000	+21.500%	1,000	+16.687%
2023-02-22	2.00000	2.00000	2.00000	2.00000	-6.542%	3,400	+41.775%
2023-02-21	2.14000	2.14000	2.14000	2.14000	-4.464%	197	+32.500%
2023-02-15	2.24000	2.24000	2.24000	2.24000	-0.762%	250	+26.585%
2023-02-14	2.25720	2.25720	2.25720	2.25720	-1.000%	16,700	+25.620%
2023-02-13	2.28000	2.28000	2.28000	2.28000	-2.564%	800	+24.364%
2023-02-10	2.18000	2.34000	2.18000	2.34000	+6.849%	1,000	+21.175%
2023-02-08	2.19000	2.19000	2.19000	2.19000	-1.794%	25,800	+29.475%
2023-02-07	2.23000	2.23000	2.23000	2.23000	+3.818%	1,000	+27.152%
2023-02-06	2.14800	2.14800	2.14800	2.14800	+0.845%	350	+32.007%
2023-02-03	2.19000	2.19000	2.13000	2.13000	-4.484%	1,300	+33.122%
2023-02-01	2.30000	2.30000	2.23000	2.23000	-7.083%	3,022	+27.152%
2023-01-31	2.42680	2.44000	2.40000	2.40000	+4.621%	3,112	+18.146%
2023-01-30	2.28500	2.29399	2.28500	2.29399	+1.955%	2,000	+23.606%
2023-01-27	2.25000	2.25000	2.25000	2.25000	-3.433%	800	+26.022%
2023-01-23	2.33000	2.33000	2.33000	2.33000	+4.955%	200	+21.695%
2023-01-19	2.22000	2.22000	2.22000	2.22000	-1.439%	1,200	+27.725%
2023-01-17	2.25242	2.25242	2.25242	2.25242	+3.322%	1,000	+25.887%
2023-01-13	2.18000	2.18000	2.18000	2.18000	-2.679%	850	+30.069%
2023-01-11	2.08000	2.24000	2.08000	2.24000	+10.897%	2,800	+26.585%
2023-01-10	2.01990	2.01990	2.01990	2.01990	+5.335%	100	+40.378%
2023-01-05	1.92800	1.92800	1.91760	1.91760	+0.005%	960	+47.867%
2022-12-29	1.91740	1.91750	1.91740	1.91750	+0.131%	2,000	+47.875%
2022-12-27	1.91500	1.91500	1.91500	1.91500	-4.726%	300	+48.068%
2022-12-23	2.01000	2.01000	2.01000	2.01000	+3.342%	1,000	+41.070%
2022-12-20	1.94499	1.94499	1.94499	1.94499	-1.519%	400	+45.785%
2022-12-16	1.97500	1.97500	1.97500	1.97500	-2.194%	300	+43.570%
2022-12-12	2.01930	2.01930	2.01930	2.01930	-1.689%	300	+40.420%
2022-12-08	1.89750	2.05400	1.89000	2.05400	+37.714%	11,558	+38.048%
2022-11-28	1.53000	1.53000	1.49150	1.49150	-2.897%	1,100	+90.111%
2022-11-23	1.53600	1.53600	1.53600	1.53600	-0.260%	200	+84.603%
2022-11-18	1.54000	1.54000	1.54000	1.54000	-1.124%	5,000	+84.123%
2022-11-16	1.55750	1.55750	1.55750	1.55750	-0.796%	100	+82.055%
2022-11-11	1.57000	1.57000	1.57000	1.57000	0.000%	100	+80.605%
2022-11-10	1.57000	1.57000	1.57000	1.57000	-2.484%	1,700	+80.605%
2022-11-03	1.61000	1.61000	1.61000	1.61000	+1.258%	1,895	+76.118%
2022-11-01	1.59000	1.59000	1.59000	1.59000	-0.625%	630	+78.333%
2022-10-31	1.60000	1.60000	1.60000	1.60000	-1.235%	400	+77.219%
2022-10-28	1.60500	1.62000	1.60500	1.62000	+2.273%	2,265	+75.031%
2022-10-27	1.61990	1.61990	1.58400	1.58400	-2.222%	2,152	+79.009%
2022-10-20	1.62000	1.62000	1.62000	1.62000	+1.567%	500	+75.031%
2022-10-18	1.59500	1.59500	1.59500	1.59500	-11.536%	20,110	+77.774%
2022-10-13	1.80300	1.80300	1.80300	1.80300	-0.249%	551	+57.266%
2022-10-11	1.80750	1.80750	1.80750	1.80750	-2.297%	100	+56.874%
2022-10-07	1.86000	1.86000	1.85000	1.85000	-13.953%	200	+53.270%
2022-10-06	2.18000	2.18000	2.15000	2.15000	+0.051%	600	+31.884%
2022-10-05	2.14890	2.14890	2.14890	2.14890	-3.203%	300	+31.951%
2022-10-03	2.22000	2.22000	2.22000	2.22000	-16.854%	200	+27.725%
2022-09-06	2.67000	2.67000	2.67000	2.67000	-2.198%	440	+6.199%
2022-09-01	2.73000	2.73000	2.73000	2.73000	+11.429%	1,000	+3.864%
2022-07-27	2.45000	2.45000	2.45000	2.45000	+9.578%	200	+15.735%
2022-07-18	2.23586	2.23586	2.23586	2.23586	-19.392%	300	+26.819%
2022-06-02	2.77373	2.77373	2.77373	2.77373	+11.372%	500	+2.227%
2022-05-17	2.49050	2.49050	2.49050	2.49050	-0.380%	200	+13.853%
2022-05-12	2.50000	2.50000	2.50000	2.50000	-12.842%	1,000	+13.420%
2022-04-22	2.86835	2.86835	2.86835	2.86835	-3.426%	7,500	-1.145%
2022-04-13	2.97010	2.97010	2.97010	2.97010	-1.326%	3,000	-4.532%
2022-04-12	3.00000	3.01000	3.00000	3.01000	+3.920%	8,200	-5.797%
2022-03-30	2.78930	2.89654	2.78930	2.89647	+2.361%	500	-2.105%
2022-03-03	2.90000	2.90000	2.82966	2.82966	+17.903%	1,100	+0.206%
2022-02-10	2.41000	2.41000	2.40000	2.40000	-0.415%	1,200	+18.146%
2022-01-05	2.41000	2.41000	2.41000	2.41000	0.000%	2,100	+17.656%

.dark-mode .DCtgNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCtgNZ{ color: #333333; background-color: white; border: 2px solid #333333; }CNLMFCOLLECTIVE MNG LTDstock OTC

CNLMF
COLLECTIVE MNG LTD
stock OTC