|
Live Quote:
On
|
|
|
|
|
Friday, March 21, 2025 6:41:09 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/19/2025
|
|
| Open |
6.30 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
1,100 |
| Split-adjusted Price |
6.80 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.35
|
6.80
|
1,100
|
|
|
3/18/2025
|
-0.60 / -8.57%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.70
|
6.40
|
200
|
|
|
3/17/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
3/14/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
7.00
|
1,000
|
|
|
3/13/2025
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.75
|
6.90
|
400
|
|
|
3/12/2025
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.33
|
6.30
|
1,500
|
|
|
3/11/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/10/2025
|
-0.70 / -9.46%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
6.70
|
1,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
3/6/2025
|
+0.40 / +5.71%
|
6.40
|
7.40
|
6.40
|
7.40
|
6.73
|
7.40
|
300
|
|
|
3/5/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
7.00
|
600
|
|
|
3/4/2025
|
+0.50 / +7.46%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.73
|
7.20
|
300
|
|
|
3/3/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
6.70
|
10,600
|
|
|
2/28/2025
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
|
2/26/2025
|
+0.50 / +7.69%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.79
|
7.00
|
1,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
600
|
|
|
2/24/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
2/21/2025
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
500
|
|
|
2/20/2025
|
+0.60 / +9.84%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.47
|
6.70
|
2,100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/18/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|
2/17/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
2/14/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/11/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
2/10/2025
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
800
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/6/2025
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.28
|
6.40
|
8,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 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.
|