CMTV - Community Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201916.2516.2516.2516.2516.25200
Jul 18, 201916.2016.2016.2016.2016.20-
Jul 17, 201916.2016.2016.2016.2016.201,500
Jul 16, 201916.3516.5516.2516.2516.254,000
Jul 15, 201916.2016.2016.2016.2016.20200
Jul 12, 201916.1616.1616.1116.1116.11700
Jul 12, 20190.19 Dividend
Jul 11, 201916.3516.3516.3516.3516.16100
Jul 10, 201916.3516.3516.3516.3516.16-
Jul 09, 201916.3516.3516.3516.3516.16300
Jul 08, 201916.4016.4016.4016.4016.21-
Jul 05, 201916.4016.4016.4016.4016.21-
Jul 03, 201916.4016.4016.4016.4016.21-
Jul 02, 201916.4016.4016.4016.4016.21-
Jul 01, 201916.4016.4016.4016.4016.21600
Jun 28, 201916.3516.3516.3516.3516.16300
Jun 27, 201916.3416.3416.3416.3416.15-
Jun 26, 201916.4016.4016.3416.3416.15300
Jun 25, 201916.3416.3416.3416.3416.15-
Jun 24, 201916.3416.3416.3416.3416.15-
Jun 21, 201916.3716.3716.3416.3416.151,400
Jun 20, 201916.5016.5016.4516.4516.262,500
Jun 19, 201916.3716.3716.3716.3716.18-
Jun 18, 201916.3716.3716.3716.3716.18-
Jun 17, 201916.5016.7016.3716.3716.181,700
Jun 14, 201916.5016.5016.5016.5016.31-
Jun 13, 201916.5016.5016.5016.5016.31200
Jun 12, 201916.5016.5016.5016.5016.31-
Jun 11, 201916.9516.9516.5016.5016.311,500
Jun 10, 201916.8516.8516.8516.8516.65100
Jun 07, 201916.8516.8516.8516.8516.65200
Jun 06, 201916.8516.8516.8516.8516.65100
Jun 05, 201916.4016.8516.4016.8516.65900
Jun 04, 201916.5016.5016.5016.5016.31200
Jun 03, 201916.4016.4016.4016.4016.21-
May 31, 201916.4016.4016.4016.4016.21-
May 30, 201916.4016.4016.4016.4016.21-
May 29, 201916.4116.4116.4016.4016.21800
May 28, 201916.5016.5016.5016.5016.31300
May 24, 201916.6516.6516.6516.6516.46-
May 23, 201916.6516.6516.6516.6516.46-
May 22, 201916.5016.6516.5016.6516.468,800
May 21, 201916.5116.5116.5116.5116.32600
May 20, 201916.5016.5016.5016.5016.31-
May 17, 201916.5016.5016.5016.5016.31800
May 16, 201916.7516.7516.7516.7516.56100
May 15, 201916.7516.7516.7516.7516.56100
May 14, 201916.7516.7516.7516.7516.56100
May 13, 201916.7516.7516.7516.7516.56-
May 10, 201916.7516.7516.7516.7516.56-
May 09, 201916.7516.7516.7516.7516.56200
May 08, 201916.5016.5016.4316.4316.24800
May 07, 201916.5016.5016.5016.5016.31100
May 06, 201916.7516.7516.7516.7516.56100
May 03, 201916.7516.7516.7516.7516.56-
May 02, 201916.7516.7516.7516.7516.56200
May 01, 201916.7316.7416.7316.7416.55800
Apr 30, 201916.5116.7316.5116.7316.54600
Apr 29, 201916.7416.7416.7416.7416.55500
Apr 26, 201916.4016.4016.4016.4016.21-
Apr 25, 201916.4016.4016.4016.4016.21-
Apr 24, 201916.4016.4016.4016.4016.21600
Apr 23, 201916.9516.9516.9516.9516.75-
Apr 22, 201916.9516.9516.9516.9516.75-
Apr 18, 201916.9516.9516.9516.9516.75900
Apr 17, 201916.3716.3716.3716.3716.18-
Apr 16, 201916.5016.5016.3716.3716.182,100
Apr 15, 201917.0017.0016.5016.5016.31800
Apr 12, 201916.8116.8116.8116.8116.61-
Apr 12, 20190.19 Dividend
Apr 11, 201916.8116.8116.8116.8116.43-
Apr 10, 201916.8116.8116.8116.8116.43-
Apr 09, 201916.8116.8116.8116.8116.43-
Apr 08, 201916.8116.8116.8116.8116.43400
Apr 05, 201917.7517.7517.7517.7517.351,100
Apr 04, 201917.5017.5017.5017.5017.10-
Apr 03, 201917.5017.5017.5017.5017.101,000
Apr 02, 201917.2517.9517.2517.9517.544,000
Apr 01, 201917.1017.1017.1017.1016.71900
Mar 29, 201916.8516.8516.8516.8516.47500
Mar 28, 201916.8016.8016.8016.8016.42400
Mar 27, 201916.9517.0016.5216.5316.153,100
Mar 26, 201917.0017.2016.8817.2016.813,800
Mar 25, 201917.2017.2017.2017.2016.81600
Mar 22, 201917.2017.2017.2017.2016.81-
Mar 21, 201917.2017.2017.2017.2016.81100
Mar 20, 201917.2017.2017.2017.2016.811,900
Mar 19, 201917.0017.0016.9016.9016.51400
Mar 18, 201917.0017.0017.0017.0016.614,400
Mar 15, 201917.2017.2017.2017.2016.81-
Mar 14, 201917.2017.2017.2017.2016.81-
Mar 13, 201917.2017.2017.2017.2016.81-
Mar 12, 201917.2017.2017.2017.2016.81100
Mar 11, 201917.2017.2017.2017.2016.81-
Mar 08, 201917.2017.2017.2017.2016.81-
Mar 07, 201917.2017.2017.2017.2016.81-
Mar 06, 201917.2017.2017.2017.2016.81-
Mar 05, 201917.2017.2017.2017.2016.81100
Mar 04, 201917.2017.2017.2017.2016.81100
Mar 01, 201917.1017.1017.1017.1016.71200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...