CMTV - Community Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 16.20 16.20 16.20 16.20 16.20 -
Sep 19, 2019 16.20 16.20 16.20 16.20 16.20 -
Sep 18, 2019 16.20 16.20 16.20 16.20 16.20 -
Sep 17, 2019 16.25 16.25 16.01 16.20 16.20 13,300
Sep 16, 2019 16.30 16.30 16.30 16.30 16.30 -
Sep 13, 2019 16.30 16.30 16.30 16.30 16.30 -
Sep 12, 2019 16.30 16.30 16.30 16.30 16.30 -
Sep 11, 2019 16.30 16.30 16.30 16.30 16.30 200
Sep 10, 2019 16.40 16.40 16.40 16.40 16.40 -
Sep 09, 2019 16.10 16.40 16.10 16.40 16.40 1,600
Sep 06, 2019 16.24 16.24 16.10 16.10 16.10 1,300
Sep 05, 2019 16.22 16.22 16.22 16.22 16.22 200
Sep 04, 2019 16.20 16.20 16.20 16.20 16.20 -
Sep 03, 2019 16.00 16.35 16.00 16.20 16.20 2,800
Aug 30, 2019 16.00 16.00 16.00 16.00 16.00 400
Aug 29, 2019 16.21 16.21 15.88 15.89 15.89 3,000
Aug 28, 2019 16.20 16.20 16.20 16.20 16.20 200
Aug 27, 2019 16.15 16.15 16.10 16.10 16.10 200
Aug 26, 2019 15.99 15.99 15.99 15.99 15.99 500
Aug 23, 2019 16.02 16.02 15.82 15.99 15.99 2,000
Aug 22, 2019 16.30 16.30 16.30 16.30 16.30 300
Aug 21, 2019 16.25 16.25 16.25 16.25 16.25 -
Aug 20, 2019 16.25 16.25 16.25 16.25 16.25 300
Aug 19, 2019 16.45 16.45 16.00 16.00 16.00 1,200
Aug 16, 2019 16.20 16.20 16.20 16.20 16.20 -
Aug 15, 2019 16.20 16.20 16.20 16.20 16.20 400
Aug 14, 2019 16.10 16.10 16.10 16.10 16.10 300
Aug 13, 2019 16.84 16.84 16.15 16.15 16.15 1,600
Aug 12, 2019 16.20 16.20 16.20 16.20 16.20 -
Aug 09, 2019 17.00 17.00 16.15 16.20 16.20 6,500
Aug 08, 2019 16.52 16.52 16.52 16.52 16.52 -
Aug 07, 2019 17.00 17.00 16.52 16.52 16.52 300
Aug 06, 2019 16.80 16.80 16.80 16.80 16.80 300
Aug 05, 2019 16.95 17.00 16.95 17.00 17.00 700
Aug 02, 2019 16.95 16.95 16.95 16.95 16.95 100
Aug 01, 2019 16.74 16.75 16.74 16.75 16.75 1,700
Jul 31, 2019 16.52 16.70 16.52 16.70 16.70 3,900
Jul 30, 2019 16.60 16.60 16.60 16.60 16.60 300
Jul 29, 2019 16.40 16.50 16.40 16.50 16.50 3,400
Jul 26, 2019 16.45 16.45 16.45 16.45 16.45 200
Jul 25, 2019 16.39 16.49 16.39 16.49 16.49 1,700
Jul 24, 2019 16.39 16.39 16.39 16.39 16.39 200
Jul 23, 2019 16.32 16.33 16.30 16.30 16.30 3,400
Jul 22, 2019 16.25 16.25 16.25 16.25 16.25 -
Jul 19, 2019 16.25 16.25 16.25 16.25 16.25 200
Jul 18, 2019 16.20 16.20 16.20 16.20 16.20 -
Jul 17, 2019 16.20 16.20 16.20 16.20 16.20 1,500
Jul 16, 2019 16.35 16.55 16.25 16.25 16.25 4,000
Jul 15, 2019 16.20 16.20 16.20 16.20 16.20 200
Jul 12, 2019 16.16 16.16 16.11 16.11 16.11 700
Jul 12, 2019 0.19 Dividend
Jul 11, 2019 16.35 16.35 16.35 16.35 16.16 100
Jul 10, 2019 16.35 16.35 16.35 16.35 16.16 -
Jul 09, 2019 16.35 16.35 16.35 16.35 16.16 300
Jul 08, 2019 16.40 16.40 16.40 16.40 16.21 -
Jul 05, 2019 16.40 16.40 16.40 16.40 16.21 -
Jul 03, 2019 16.40 16.40 16.40 16.40 16.21 -
Jul 02, 2019 16.40 16.40 16.40 16.40 16.21 -
Jul 01, 2019 16.40 16.40 16.40 16.40 16.21 600
Jun 28, 2019 16.35 16.35 16.35 16.35 16.16 300
Jun 27, 2019 16.34 16.34 16.34 16.34 16.15 -
Jun 26, 2019 16.40 16.40 16.34 16.34 16.15 300
Jun 25, 2019 16.34 16.34 16.34 16.34 16.15 -
Jun 24, 2019 16.34 16.34 16.34 16.34 16.15 -
Jun 21, 2019 16.37 16.37 16.34 16.34 16.15 1,400
Jun 20, 2019 16.50 16.50 16.45 16.45 16.26 2,500
Jun 19, 2019 16.37 16.37 16.37 16.37 16.18 -
Jun 18, 2019 16.37 16.37 16.37 16.37 16.18 -
Jun 17, 2019 16.50 16.70 16.37 16.37 16.18 1,700
Jun 14, 2019 16.50 16.50 16.50 16.50 16.31 -
Jun 13, 2019 16.50 16.50 16.50 16.50 16.31 200
Jun 12, 2019 16.50 16.50 16.50 16.50 16.31 -
Jun 11, 2019 16.95 16.95 16.50 16.50 16.31 1,500
Jun 10, 2019 16.85 16.85 16.85 16.85 16.65 100
Jun 07, 2019 16.85 16.85 16.85 16.85 16.65 200
Jun 06, 2019 16.85 16.85 16.85 16.85 16.65 100
Jun 05, 2019 16.40 16.85 16.40 16.85 16.65 900
Jun 04, 2019 16.50 16.50 16.50 16.50 16.31 200
Jun 03, 2019 16.40 16.40 16.40 16.40 16.21 -
May 31, 2019 16.40 16.40 16.40 16.40 16.21 -
May 30, 2019 16.40 16.40 16.40 16.40 16.21 -
May 29, 2019 16.41 16.41 16.40 16.40 16.21 800
May 28, 2019 16.50 16.50 16.50 16.50 16.31 300
May 24, 2019 16.65 16.65 16.65 16.65 16.46 -
May 23, 2019 16.65 16.65 16.65 16.65 16.46 -
May 22, 2019 16.50 16.65 16.50 16.65 16.46 8,800
May 21, 2019 16.51 16.51 16.51 16.51 16.32 600
May 20, 2019 16.50 16.50 16.50 16.50 16.31 -
May 17, 2019 16.50 16.50 16.50 16.50 16.31 800
May 16, 2019 16.75 16.75 16.75 16.75 16.56 100
May 15, 2019 16.75 16.75 16.75 16.75 16.56 100
May 14, 2019 16.75 16.75 16.75 16.75 16.56 100
May 13, 2019 16.75 16.75 16.75 16.75 16.56 -
May 10, 2019 16.75 16.75 16.75 16.75 16.56 -
May 09, 2019 16.75 16.75 16.75 16.75 16.56 200
May 08, 2019 16.50 16.50 16.43 16.43 16.24 800
May 07, 2019 16.50 16.50 16.50 16.50 16.31 100
May 06, 2019 16.75 16.75 16.75 16.75 16.56 100
May 03, 2019 16.75 16.75 16.75 16.75 16.56 -
May 02, 2019 16.75 16.75 16.75 16.75 16.56 200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...