ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Creative Media and Community Trust Corporation

Creative Media and Community Trust Corporation (CMCT)

0.7313
0.0113
(1.57%)
Closed February 16 4:00PM
0.7003
-0.031
(-4.24%)
After Hours: 7:41PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00030.04285714285720.70.750.671020980.72466562CS
4-0.0667-8.69621903520.7670.97870.6352668870.78070183CS
120.4563187.0081967210.2441.930.111239374150.24117742CS
26-1.4597-67.57870370372.162.250.111219943830.2808763CS
52-2.5997-78.77878787883.34.490.111210109790.29604213CS
156-7.0797-90.9987146537.788.3150.11123492180.50681019CS
260-14.3597-95.349933598915.0617.450.11122306371.39649352CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17395761000.73129990.01129991.570.7150.7380.7113148
17394897000.72-0.0008-0.110.73650.746390.704966693
17394033000.72080.02082.970.69660.730.687383536
17393169000.7-0.05-6.670.7480.7480.763793
17392305000.750.04015.650.72290.750.67164218
17389713000.70990.0071.000.70.7250.67132252
17388849000.7029-0.0341-4.630.720.73680.67134131
17387985000.737-0.036-4.660.7580.7797030.701490969
17387121000.7730.00060.080.770.780.75108046
17386257000.77240.01241.630.760.79990.7104189813
17383665000.760.088513.180.69520.79650.6773284377
17382801000.6715-0.0896-11.770.78020.82570.635635349
17381937000.7611-0.1511-16.560.890.91070.72343346
17381073000.9122-0.0475-4.950.960.97870.8415191627
17380209000.95970.07979.060.81010.97450.8101453752
17377617000.880.08811.110.770.89030.77282662
17376753000.79200.000.7920.7920.7920
17375889000.792-0.028-3.410.85490.85490.78157602
17375025000.81999990.06779999.010.7920.880.77467257
17371569000.7522-0.0282-3.610.7670.78210.6899999954550
17370705000.7804-0.0919-10.540.88080.8999990.75626353
17369841000.8723-0.1177-11.891.021.030.8001875690
17368977000.990.03954.1611.060.96410924
17368113000.9505-0.0095-0.990.9411.040.921522805
17365521000.96-0.12-11.111.13999991.13999990.9191111803
17363793001.08-0.41-27.521.461.460.99991028299
17362929001.49-0.19-11.311.62999991.681.4302565596
17362065001.681.51864.961.81.931.361268322
17359473000.1741-0.035-16.740.18010.1840.16710457849
17358609000.2091-0.0159-7.070.29470.29470.2012106324372
17356881000.2250.063600139.410.170.23470.1727247770
17356017000.1613999-0.0118-6.810.17790.1790.14894872248
17353425000.1732-0.0051-2.860.18010.21820.15017538276
17352561000.17829990.035269924.660.15220.17829990.1455654548
17350778400.143030.0199316.190.1280.1450.122690786
17349969000.1231-0.0033-2.610.1370.1380.11126061326
17347377000.1264-0.0215-14.540.150.1550.11897144555
17346513000.1479-0.0142-8.760.160.16870.14792141970
17345649000.16210.00322.010.160.1750.161236209
17344785000.1589-0.0199-11.130.17750.180.152054810
17343921000.1787999-0.0211-10.560.19990.20190.17879991498453
17341329000.1999-0.0069-3.340.2010.2140.185993635
17340465000.2068-0.001-0.480.2150.2180.2009498769
17339601000.2078-0.0136-6.140.21990.23470.2049999988801
17338737000.22140.01658.050.21380.2270.20499991431827
17337873000.2049-0.0818-28.530.27420.290750.18026882348
17335281000.2867-0.0032-1.100.30950.30950.276584248
17334417000.28990.013.570.30160.31090.28771282
17333553000.2799-0.0173-5.820.3050.3050.2752723827
17332689000.29720.00722.480.30040.30980.2715796587
17331825000.290.02198.170.27870.31920.271477015
17329178400.26810.02259.160.27270.27610.2607999542639
17327505000.24560.0052.080.25220.2730.24351056763
17326641000.24060.00612.600.240.2510.235649527
17325777000.23450.014.450.240.240.2245743313
17323185000.2245-0.0225-9.110.2440.24450.22111140162
17322321000.2470.01978.670.22620.24990.2122837435
17321457000.2273-0.0283-11.070.25390.258860.211016253
17320593000.2556-0.0031-1.200.25679990.26510.2492807667
17319729000.2587-0.0193-6.940.2980.30.2525729461

Your Recent History

Delayed Upgrade Clock