UK markets close in 1 hour 52 minutes

First Commerce Bank (CMRB)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.72+0.04 (+0.70%)
As of 01:55PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20245.725.725.725.725.72-
03 May 20245.775.805.725.725.726,500
02 May 20245.755.755.705.755.751,200
01 May 20245.715.715.715.715.711,400
30 Apr 20245.655.655.655.655.65-
29 Apr 20245.655.655.655.655.65-
26 Apr 20245.655.655.655.655.65-
25 Apr 20245.655.655.655.655.651,800
24 Apr 20245.655.655.655.655.65-
23 Apr 20245.655.655.655.655.659,400
22 Apr 20245.705.755.625.705.706,400
19 Apr 20245.685.685.685.685.68-
18 Apr 20245.685.685.685.685.68-
17 Apr 20245.765.765.655.685.686,000
16 Apr 20245.755.755.755.755.75800
15 Apr 20245.955.955.755.755.756,400
12 Apr 20245.955.955.955.955.95-
11 Apr 20245.955.955.955.955.952,000
10 Apr 20245.955.955.955.955.956,300
09 Apr 20245.905.905.875.905.906,900
08 Apr 20245.955.955.955.955.95-
05 Apr 20245.955.955.955.955.958,900
04 Apr 20246.026.026.006.006.0025,900
03 Apr 20246.016.036.006.006.009,900
02 Apr 20246.406.406.406.406.40800
01 Apr 20246.486.486.486.486.48-
28 Mar 20246.486.486.486.486.48-
27 Mar 20246.006.486.006.486.48478,000
26 Mar 20245.865.865.865.865.862,700
25 Mar 20245.865.865.865.865.86-
22 Mar 20245.865.865.865.865.863,300
21 Mar 20245.935.935.855.865.866,500
20 Mar 20245.905.905.905.905.90-
19 Mar 20245.905.905.905.905.90400
18 Mar 20246.196.196.196.196.19-
15 Mar 20245.956.205.906.196.19331,700
14 Mar 20246.006.006.006.006.004,500
13 Mar 20246.006.006.006.006.00-
12 Mar 20245.956.005.956.006.0012,100
11 Mar 20246.006.006.006.006.003,000
08 Mar 20246.006.005.955.955.958,000
07 Mar 20245.956.005.955.955.9515,300
06 Mar 20246.006.015.965.965.9610,900
05 Mar 20246.056.056.056.056.05300
04 Mar 20246.006.006.006.006.00-
01 Mar 20246.006.006.006.006.002,200
29 Feb 20246.126.186.126.156.15141,600
28 Feb 20246.026.146.026.116.1111,300
27 Feb 20246.056.106.006.016.0119,600
26 Feb 20246.146.156.026.116.1114,700
23 Feb 20246.186.186.136.156.15185,700
22 Feb 20246.156.166.116.166.167,900
21 Feb 20246.096.156.096.106.106,500
20 Feb 20246.136.136.136.136.13-
16 Feb 20246.136.136.136.136.13200
15 Feb 20246.106.106.106.106.103,000
14 Feb 20246.056.056.056.056.051,000
13 Feb 20246.066.066.056.056.052,000
12 Feb 20246.056.056.056.056.05-
09 Feb 20246.056.056.056.056.05-
08 Feb 20246.056.166.056.056.059,800
07 Feb 20246.056.056.056.056.051,000
06 Feb 20246.056.056.056.056.0517,600
05 Feb 20246.156.156.106.106.102,400
05 Feb 20240.04 Dividend
02 Feb 20246.066.066.066.066.022,900
01 Feb 20246.066.066.066.066.02-
31 Jan 20246.156.206.066.066.02172,000
30 Jan 20246.106.156.106.156.112,300
29 Jan 20246.106.106.106.106.06-
26 Jan 20246.106.106.106.106.06-
25 Jan 20246.106.106.106.106.06-
24 Jan 20246.106.106.106.106.061,800
23 Jan 20246.106.106.106.106.06-
22 Jan 20246.106.106.106.106.06109,500
19 Jan 20246.056.056.056.056.01-
18 Jan 20246.056.056.056.056.01-
17 Jan 20246.056.056.056.056.012,500
16 Jan 20246.186.206.186.206.16400
12 Jan 20246.106.106.106.106.064,800
11 Jan 20246.086.086.086.086.041,200
10 Jan 20246.066.066.056.056.016,100
09 Jan 20246.206.206.056.056.013,800
08 Jan 20246.086.086.086.086.04-
05 Jan 20246.086.086.066.086.0413,000
04 Jan 20246.026.106.026.106.063,300
03 Jan 20246.406.406.106.106.061,200
02 Jan 20246.106.326.106.306.268,500
29 Dec 20236.166.166.166.166.12-
28 Dec 20236.166.166.166.166.12100
27 Dec 20236.076.076.076.076.031,000
26 Dec 20236.076.076.076.076.03-
22 Dec 20236.066.086.066.076.033,100
21 Dec 20236.066.066.066.066.02-
20 Dec 20236.066.076.066.066.0271,700
19 Dec 20236.066.066.066.066.02-
18 Dec 20236.066.066.066.066.02200
15 Dec 20236.156.156.056.056.0123,200
14 Dec 20236.106.106.106.106.063,100
13 Dec 20236.116.136.106.116.0730,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...