Live Quote:
On
|
|
|
Tuesday, August 19, 2025 4:57:49 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 8/28/2024
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.80 |
Volume |
3,400 |
Split-adjusted Price |
6.22 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2024
|
-0.50 / -6.67%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.85
|
6.22
|
3,400
|
|
8/27/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
0
|
|
8/26/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
200
|
|
8/23/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
0
|
|
8/22/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
100
|
|
8/21/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
100
|
|
8/20/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
0
|
|
8/19/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
2,500
|
|
8/16/2024
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
4,100
|
|
8/15/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
0
|
|
8/14/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
0
|
|
8/13/2024
|
-0.60 / -7.23%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.78
|
6.84
|
1,200
|
|
8/12/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.38
|
0
|
|
8/9/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.38
|
0
|
|
8/8/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.38
|
0
|
|
8/7/2024
|
+0.60 / +7.79%
|
7.70
|
8.40
|
7.70
|
8.30
|
8.34
|
7.38
|
1,400
|
|
8/6/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
600
|
|
8/5/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
0
|
|
8/2/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
1,600
|
|
8/1/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
0
|
|
7/31/2024
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
700
|
|
7/30/2024
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.76
|
1,000
|
|
7/29/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.57
|
6.67
|
1,200
|
|
7/26/2024
|
-0.50 / -6.25%
|
8.70
|
8.70
|
7.50
|
7.50
|
8.55
|
6.67
|
800
|
|
7/25/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.11
|
0
|
|
7/24/2024
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.81
|
7.11
|
900
|
|
7/23/2024
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.76
|
1,000
|
|
7/22/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.67
|
2,600
|
|
7/19/2024
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.29
|
6.67
|
1,800
|
|
7/18/2024
|
-0.60 / -8.00%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.26
|
6.13
|
500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|