CMTV - Community Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 21, 2019 17.20 17.20 17.20 17.20 17.20 100
Mar 20, 2019 17.20 17.20 17.20 17.20 17.20 1,900
Mar 19, 2019 17.00 17.00 16.90 16.90 16.90 400
Mar 18, 2019 17.00 17.00 17.00 17.00 17.00 4,400
Mar 15, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 14, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 13, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 12, 2019 17.20 17.20 17.20 17.20 17.20 100
Mar 11, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 08, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 07, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 06, 2019 17.20 17.20 17.20 17.20 17.20 -
Mar 05, 2019 17.20 17.20 17.20 17.20 17.20 100
Mar 04, 2019 17.20 17.20 17.20 17.20 17.20 100
Mar 01, 2019 17.10 17.10 17.10 17.10 17.10 200
Feb 28, 2019 16.50 16.50 16.50 16.50 16.50 -
Feb 27, 2019 16.50 16.50 16.50 16.50 16.50 -
Feb 26, 2019 16.50 16.50 16.50 16.50 16.50 200
Feb 25, 2019 16.75 16.75 16.75 16.75 16.75 -
Feb 22, 2019 16.75 16.75 16.75 16.75 16.75 -
Feb 21, 2019 16.75 16.75 16.75 16.75 16.75 -
Feb 20, 2019 16.75 16.75 16.75 16.75 16.75 -
Feb 19, 2019 16.75 16.75 16.75 16.75 16.75 -
Feb 15, 2019 16.75 16.75 16.75 16.75 16.75 700
Feb 14, 2019 16.26 16.26 16.26 16.26 16.26 -
Feb 13, 2019 16.40 16.40 16.26 16.26 16.26 200
Feb 12, 2019 16.25 16.25 16.25 16.25 16.25 100
Feb 11, 2019 16.25 16.25 16.25 16.25 16.25 1,300
Feb 08, 2019 17.20 17.20 17.20 17.20 17.20 -
Feb 07, 2019 17.00 17.20 17.00 17.20 17.20 600
Feb 06, 2019 16.75 16.75 16.75 16.75 16.75 100
Feb 05, 2019 16.50 16.50 16.50 16.50 16.50 300
Feb 04, 2019 17.00 17.00 17.00 17.00 17.00 100
Feb 01, 2019 16.69 17.15 16.69 17.00 17.00 1,200
Jan 31, 2019 16.40 16.40 16.20 16.20 16.20 400
Jan 30, 2019 16.45 16.45 16.34 16.34 16.34 700
Jan 29, 2019 16.35 16.35 16.35 16.35 16.35 -
Jan 28, 2019 16.35 16.35 16.35 16.35 16.35 4,300
Jan 25, 2019 16.45 16.45 16.45 16.45 16.45 -
Jan 24, 2019 16.12 16.45 16.12 16.45 16.45 3,300
Jan 23, 2019 16.12 16.12 16.12 16.12 16.12 -
Jan 22, 2019 16.12 16.12 16.12 16.12 16.12 -
Jan 18, 2019 16.12 16.12 16.12 16.12 16.12 -
Jan 17, 2019 16.20 16.20 16.12 16.12 16.12 4,000
Jan 16, 2019 16.49 16.50 16.49 16.50 16.50 1,200
Jan 15, 2019 16.48 16.48 16.44 16.45 16.45 1,300
Jan 14, 2019 16.35 16.99 15.94 16.99 16.99 3,700
Jan 14, 2019 0.19 Dividend
Jan 11, 2019 16.75 16.75 16.75 16.75 16.56 -
Jan 10, 2019 16.75 16.75 16.75 16.75 16.56 400
Jan 09, 2019 16.75 16.75 16.75 16.75 16.56 100
Jan 08, 2019 16.50 16.50 16.50 16.50 16.31 -
Jan 07, 2019 16.50 16.50 16.50 16.50 16.31 -
Jan 04, 2019 16.50 16.50 16.50 16.50 16.31 -
Jan 03, 2019 16.50 16.50 16.50 16.50 16.31 -
Jan 02, 2019 16.50 16.50 16.50 16.50 16.31 -
Dec 31, 2018 16.50 16.50 16.50 16.50 16.31 200
Dec 28, 2018 16.50 16.50 16.50 16.50 16.31 200
Dec 27, 2018 16.35 16.40 16.35 16.40 16.21 1,500
Dec 26, 2018 16.25 16.25 16.10 16.10 15.92 2,400
Dec 24, 2018 16.10 16.10 16.10 16.10 15.92 -
Dec 21, 2018 16.10 16.10 16.10 16.10 15.92 -
Dec 20, 2018 16.15 16.15 16.10 16.10 15.92 2,100
Dec 19, 2018 16.44 16.44 16.44 16.44 16.25 200
Dec 18, 2018 16.15 16.15 16.15 16.15 15.97 -
Dec 17, 2018 16.15 16.15 16.15 16.15 15.97 -
Dec 14, 2018 16.10 16.30 16.10 16.15 15.97 1,200
Dec 13, 2018 16.30 16.30 16.30 16.30 16.12 400
Dec 12, 2018 16.50 16.50 16.50 16.50 16.31 -
Dec 11, 2018 16.50 16.50 16.50 16.50 16.31 1,000
Dec 10, 2018 16.22 16.22 16.22 16.22 16.04 200
Dec 07, 2018 16.22 16.22 16.22 16.22 16.04 -
Dec 06, 2018 16.22 16.22 16.22 16.22 16.04 1,000
Dec 04, 2018 16.80 16.80 16.74 16.74 16.55 1,200
Dec 03, 2018 16.11 16.11 16.11 16.11 15.93 100
Nov 30, 2018 16.11 16.11 16.11 16.11 15.93 -
Nov 29, 2018 16.10 16.11 16.10 16.11 15.93 800
Nov 28, 2018 16.00 16.10 16.00 16.10 15.92 900
Nov 27, 2018 16.10 16.11 16.10 16.11 15.93 900
Nov 26, 2018 16.65 16.65 16.10 16.50 16.31 4,300
Nov 23, 2018 16.90 16.90 16.90 16.90 16.71 -
Nov 21, 2018 16.50 16.90 16.50 16.90 16.71 400
Nov 20, 2018 16.50 16.50 16.50 16.50 16.31 800
Nov 19, 2018 16.70 16.70 16.69 16.69 16.50 800
Nov 16, 2018 16.75 16.75 16.75 16.75 16.56 400
Nov 15, 2018 16.90 16.90 16.90 16.90 16.71 4,300
Nov 14, 2018 17.00 17.00 17.00 17.00 16.81 -
Nov 13, 2018 17.00 17.00 17.00 17.00 16.81 100
Nov 12, 2018 17.21 17.21 16.25 16.25 16.07 4,200
Nov 09, 2018 17.11 17.11 17.11 17.11 16.92 -
Nov 08, 2018 17.11 17.11 17.11 17.11 16.92 -
Nov 07, 2018 17.07 17.50 17.07 17.11 16.92 1,400
Nov 06, 2018 17.30 17.30 17.06 17.06 16.87 2,100
Nov 05, 2018 17.07 17.07 17.06 17.06 16.87 800
Nov 02, 2018 18.27 18.27 18.27 18.27 18.06 900
Nov 01, 2018 19.00 19.39 18.10 18.10 17.89 900
Oct 31, 2018 17.80 17.80 17.80 17.80 17.60 100
Oct 30, 2018 17.80 19.00 17.80 18.99 18.77 600
Oct 29, 2018 17.05 17.05 17.05 17.05 16.86 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...