CMTV - Community Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 21, 2019 16.37 16.37 16.34 16.34 16.34 1,400
Jun 20, 2019 16.50 16.50 16.45 16.45 16.45 2,500
Jun 19, 2019 16.37 16.37 16.37 16.37 16.37 -
Jun 18, 2019 16.37 16.37 16.37 16.37 16.37 -
Jun 17, 2019 16.50 16.70 16.37 16.37 16.37 1,700
Jun 14, 2019 16.50 16.50 16.50 16.50 16.50 -
Jun 13, 2019 16.50 16.50 16.50 16.50 16.50 200
Jun 12, 2019 16.50 16.50 16.50 16.50 16.50 -
Jun 11, 2019 16.95 16.95 16.50 16.50 16.50 1,500
Jun 10, 2019 16.85 16.85 16.85 16.85 16.85 100
Jun 07, 2019 16.85 16.85 16.85 16.85 16.85 200
Jun 06, 2019 16.85 16.85 16.85 16.85 16.85 100
Jun 05, 2019 16.40 16.85 16.40 16.85 16.85 900
Jun 04, 2019 16.50 16.50 16.50 16.50 16.50 200
Jun 03, 2019 16.40 16.40 16.40 16.40 16.40 -
May 31, 2019 16.40 16.40 16.40 16.40 16.40 -
May 30, 2019 16.40 16.40 16.40 16.40 16.40 -
May 29, 2019 16.41 16.41 16.40 16.40 16.40 800
May 28, 2019 16.50 16.50 16.50 16.50 16.50 300
May 24, 2019 16.65 16.65 16.65 16.65 16.65 -
May 23, 2019 16.65 16.65 16.65 16.65 16.65 -
May 22, 2019 16.50 16.65 16.50 16.65 16.65 8,800
May 21, 2019 16.51 16.51 16.51 16.51 16.51 600
May 20, 2019 16.50 16.50 16.50 16.50 16.50 -
May 17, 2019 16.50 16.50 16.50 16.50 16.50 800
May 16, 2019 16.75 16.75 16.75 16.75 16.75 100
May 15, 2019 16.75 16.75 16.75 16.75 16.75 100
May 14, 2019 16.75 16.75 16.75 16.75 16.75 100
May 13, 2019 16.75 16.75 16.75 16.75 16.75 -
May 10, 2019 16.75 16.75 16.75 16.75 16.75 -
May 09, 2019 16.75 16.75 16.75 16.75 16.75 200
May 08, 2019 16.50 16.50 16.43 16.43 16.43 800
May 07, 2019 16.50 16.50 16.50 16.50 16.50 100
May 06, 2019 16.75 16.75 16.75 16.75 16.75 100
May 03, 2019 16.75 16.75 16.75 16.75 16.75 -
May 02, 2019 16.75 16.75 16.75 16.75 16.75 200
May 01, 2019 16.73 16.74 16.73 16.74 16.74 800
Apr 30, 2019 16.51 16.73 16.51 16.73 16.73 600
Apr 29, 2019 16.74 16.74 16.74 16.74 16.74 500
Apr 26, 2019 16.40 16.40 16.40 16.40 16.40 -
Apr 25, 2019 16.40 16.40 16.40 16.40 16.40 -
Apr 24, 2019 16.40 16.40 16.40 16.40 16.40 600
Apr 23, 2019 16.95 16.95 16.95 16.95 16.95 -
Apr 22, 2019 16.95 16.95 16.95 16.95 16.95 -
Apr 18, 2019 16.95 16.95 16.95 16.95 16.95 900
Apr 17, 2019 16.37 16.37 16.37 16.37 16.37 -
Apr 16, 2019 16.50 16.50 16.37 16.37 16.37 2,100
Apr 15, 2019 17.00 17.00 16.50 16.50 16.50 800
Apr 12, 2019 16.81 16.81 16.81 16.81 16.81 -
Apr 12, 2019 0.19 Dividend
Apr 11, 2019 16.81 16.81 16.81 16.81 16.62 -
Apr 10, 2019 16.81 16.81 16.81 16.81 16.62 -
Apr 09, 2019 16.81 16.81 16.81 16.81 16.62 -
Apr 08, 2019 16.81 16.81 16.81 16.81 16.62 400
Apr 05, 2019 17.75 17.75 17.75 17.75 17.55 1,100
Apr 04, 2019 17.50 17.50 17.50 17.50 17.30 -
Apr 03, 2019 17.50 17.50 17.50 17.50 17.30 1,000
Apr 02, 2019 17.25 17.95 17.25 17.95 17.75 4,000
Apr 01, 2019 17.10 17.10 17.10 17.10 16.91 900
Mar 29, 2019 16.85 16.85 16.85 16.85 16.66 500
Mar 28, 2019 16.80 16.80 16.80 16.80 16.61 400
Mar 27, 2019 16.95 17.00 16.52 16.53 16.34 3,100
Mar 26, 2019 17.00 17.20 16.88 17.20 17.01 3,800
Mar 25, 2019 17.20 17.20 17.20 17.20 17.01 600
Mar 22, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 21, 2019 17.20 17.20 17.20 17.20 17.01 100
Mar 20, 2019 17.20 17.20 17.20 17.20 17.01 1,900
Mar 19, 2019 17.00 17.00 16.90 16.90 16.71 400
Mar 18, 2019 17.00 17.00 17.00 17.00 16.81 4,400
Mar 15, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 14, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 13, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 12, 2019 17.20 17.20 17.20 17.20 17.01 100
Mar 11, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 08, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 07, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 06, 2019 17.20 17.20 17.20 17.20 17.01 -
Mar 05, 2019 17.20 17.20 17.20 17.20 17.01 100
Mar 04, 2019 17.20 17.20 17.20 17.20 17.01 100
Mar 01, 2019 17.10 17.10 17.10 17.10 16.91 200
Feb 28, 2019 16.50 16.50 16.50 16.50 16.31 -
Feb 27, 2019 16.50 16.50 16.50 16.50 16.31 -
Feb 26, 2019 16.50 16.50 16.50 16.50 16.31 200
Feb 25, 2019 16.75 16.75 16.75 16.75 16.56 -
Feb 22, 2019 16.75 16.75 16.75 16.75 16.56 -
Feb 21, 2019 16.75 16.75 16.75 16.75 16.56 -
Feb 20, 2019 16.75 16.75 16.75 16.75 16.56 -
Feb 19, 2019 16.75 16.75 16.75 16.75 16.56 -
Feb 15, 2019 16.75 16.75 16.75 16.75 16.56 700
Feb 14, 2019 16.26 16.26 16.26 16.26 16.08 -
Feb 13, 2019 16.40 16.40 16.26 16.26 16.08 200
Feb 12, 2019 16.25 16.25 16.25 16.25 16.07 100
Feb 11, 2019 16.25 16.25 16.25 16.25 16.07 1,300
Feb 08, 2019 17.20 17.20 17.20 17.20 17.01 -
Feb 07, 2019 17.00 17.20 17.00 17.20 17.01 600
Feb 06, 2019 16.75 16.75 16.75 16.75 16.56 100
Feb 05, 2019 16.50 16.50 16.50 16.50 16.31 300
Feb 04, 2019 17.00 17.00 17.00 17.00 16.81 100
Feb 01, 2019 16.69 17.15 16.69 17.00 16.81 1,200
Jan 31, 2019 16.40 16.40 16.20 16.20 16.02 400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...