Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: CMET )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0850 0 +0.01(+13.33%)
Sep 28, 2023 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-11.76%)
Sep 27, 2023 0.0800 0.0850 0.0800 0.0850 34,500 +0.01(+13.33%)
Sep 26, 2023 0.0800 0.0800 0.0750 0.0750 67,000 -0.02(-21.05%)
Sep 22, 2023 0.0950 500 +0.00(+0.00%)
Sep 21, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Sep 19, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Sep 15, 2023 0.1000 250 +0.01(+11.11%)
Sep 14, 2023 0.0950 0.0950 0.0900 0.0900 25,665 +0.01(+12.50%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Sep 12, 2023 0.0800 0.0850 0.0800 0.0850 5,200 -0.00(-5.56%)
Sep 08, 2023 0.0900 0 +0.01(+12.50%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Sep 06, 2023 0.1000 0.1000 0.1000 0.1000 1,860 +0.02(+25.00%)
Sep 05, 2023 0.0800 0.0950 0.0800 0.0800 87,905 -0.01(-11.11%)
Sep 01, 2023 0.0900 0 +0.01(+12.50%)
Aug 30, 2023 0.0800 0.0800 100 -0.01(-11.11%)
Aug 29, 2023 0.1000 0.1000 0.0850 0.0900 22,500 -0.01(-10.00%)
Aug 25, 2023 0.1000 0 +0.01(+11.11%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Aug 23, 2023 0.0850 0.0900 0.0800 0.0800 5,280 +0.01(+6.67%)
Aug 22, 2023 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Aug 18, 2023 0.0700 0 -0.00(-6.67%)
Aug 16, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0750 0.0750 46,500 -0.01(-11.76%)
Aug 11, 2023 0.0850 0 +0.00(+0.00%)
Aug 10, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 09, 2023 0.0850 0.0850 0.0850 0.0850 22,200 +0.00(+0.00%)
Aug 08, 2023 0.0850 0.0850 0.0850 0.0850 22,400 +0.00(+0.00%)
Aug 04, 2023 0.0850 0 +0.00(+0.00%)
Aug 02, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Aug 01, 2023 0.0800 0.0800 0.0800 0.0800 1,204 +0.01(+6.67%)
Jul 31, 2023 0.0700 0.0800 0.0700 0.0750 23,000 +0.00(+0.00%)
Jul 28, 2023 0.0750 0.0750 0.0750 0.0750 3,050 -0.01(-6.25%)
Jul 26, 2023 0.0800 0.0800 0 +0.01(+6.67%)
Jul 25, 2023 0.0700 0.0750 0.0650 0.0750 151,050 -0.01(-6.25%)
Jul 24, 2023 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jul 21, 2023 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0800 0.0750 0.0800 3,000 +0.00(+0.00%)
Jul 19, 2023 0.0700 0.0800 0.0700 0.0800 4,019 +0.01(+14.29%)
Jul 18, 2023 0.0700 0.0700 0.0700 0.0700 49,000 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 11,111 +0.00(+0.00%)
Jul 14, 2023 0.0800 0.0800 0.0700 0.0700 52,600 +0.00(+0.00%)
Jul 13, 2023 0.0800 0.0800 0.0700 0.0700 74,000 -0.01(-12.50%)
Jul 12, 2023 0.0750 0.0800 0.0700 0.0800 17,502 +0.00(+0.00%)
Jul 11, 2023 0.0750 0.0800 0.0700 0.0800 63,100 +0.01(+6.67%)
Jul 10, 2023 0.0750 0.0800 0.0750 0.0750 57,000 -0.01(-6.25%)
Jul 07, 2023 0.0800 0.0800 0.0800 0.0800 25,200 +0.00(+0.00%)
Jul 06, 2023 0.0750 0.0800 0.0750 0.0800 39,000 +0.00(+0.00%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 12,220 +0.01(+6.67%)
Jul 04, 2023 0.0800 0.0800 0.0750 0.0750 12,011 -0.01(-6.25%)
Jun 30, 2023 0.0800 0 +0.01(+6.67%)
Jun 29, 2023 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-6.25%)
Jun 28, 2023 0.0800 0.0800 0.0750 0.0800 50,522 +0.00(+0.00%)
Jun 27, 2023 0.0800 0.0800 0.0800 0.0800 3,142 +0.00(+0.00%)
Jun 26, 2023 0.0850 0.0850 0.0750 0.0800 39,400 -0.01(-5.88%)
Jun 23, 2023 0.0900 0.0900 0.0850 0.0850 3,000 -0.00(-5.56%)
Jun 22, 2023 0.0800 0.0900 0.0800 0.0900 541,200 +0.01(+12.50%)
Jun 21, 2023 0.0800 0.0850 0.0800 0.0800 35,000 -0.01(-5.88%)
Jun 20, 2023 0.0800 0.0850 0.0750 0.0850 69,982 +0.01(+6.25%)
Jun 19, 2023 0.0800 0.0850 0.0750 0.0800 69,650 -0.01(-5.88%)
Jun 16, 2023 0.0900 0.0900 0.0850 0.0850 61,057 -0.01(-10.53%)
Jun 15, 2023 0.0900 0.0950 0.0850 0.0950 86,700 -0.02(-17.39%)
May 08, 2023 0.1050 0.1150 0.1000 0.1150 270,106 +0.01(+4.55%)
May 05, 2023 0.1500 0.1500 0.1000 0.1100 340,450 -0.03(-24.14%)
May 04, 2023 0.1500 0.1500 0.1400 0.1450 180,248 +0.00(+0.00%)
May 03, 2023 0.1400 0.1500 0.1400 0.1450 69,580 -0.01(-3.33%)
May 02, 2023 0.1500 0.1550 0.1400 0.1500 156,553 -0.01(-6.25%)
May 01, 2023 0.1700 0.1750 0.1600 0.1600 100,789 -0.01(-8.57%)
Apr 28, 2023 0.1900 0.2000 0.1700 0.1750 141,274 -0.02(-7.89%)
Apr 27, 2023 0.2100 0.2250 0.1900 0.1900 89,020 -0.02(-9.52%)
Apr 26, 2023 0.2150 0.2200 0.2100 0.2100 4,723 -0.01(-4.55%)
Apr 25, 2023 0.2200 0.2300 0.2000 0.2200 13,411 -0.01(-4.35%)
Apr 24, 2023 0.2200 0.2300 0.2200 0.2300 2,772 +0.00(+0.00%)
Apr 21, 2023 0.2300 0.2300 0.2100 0.2300 5,000 +0.01(+4.55%)
Apr 20, 2023 0.2250 0.2250 0.2150 0.2200 4,000 +0.00(+0.00%)
Apr 19, 2023 0.2250 0.2300 0.2150 0.2200 14,271 -0.01(-2.22%)
Apr 18, 2023 0.2250 0.2300 0.2100 0.2250 13,461 +0.02(+7.14%)
Apr 17, 2023 0.2300 0.2300 0.2100 0.2100 25,392 -0.02(-8.70%)
Apr 14, 2023 0.2200 0.2300 0.2050 0.2300 46,900 +0.00(+0.00%)
Apr 13, 2023 0.2300 0.2300 0.2300 0.2300 26,200 +0.00(+0.00%)
Apr 12, 2023 0.2200 0.2300 0.2150 0.2300 44,365 +0.01(+4.55%)
Apr 11, 2023 0.2200 0.2200 0.2050 0.2200 26,183 +0.00(+0.00%)
Apr 10, 2023 0.2200 0.2200 0.2050 0.2200 36,500 +0.00(+0.00%)
Apr 06, 2023 0.2200 0 +0.01(+2.33%)
Apr 05, 2023 0.2150 0.2200 0.2150 0.2150 6,928 +0.00(+0.00%)
Apr 04, 2023 0.2100 0.2200 0.2100 0.2150 18,254 +0.00(+0.00%)
Apr 03, 2023 0.2200 0.2200 0.2050 0.2150 68,519 -0.01(-2.27%)
Mar 31, 2023 0.2150 0.2200 0.2100 0.2200 80,129 +0.01(+2.33%)
Mar 30, 2023 0.2100 0.2150 0.2100 0.2150 40,536 +0.00(+0.00%)
Mar 29, 2023 0.2100 0.2200 0.2100 0.2150 32,900 -0.01(-2.27%)
Mar 28, 2023 0.2150 0.2200 0.2150 0.2200 38,500 +0.01(+2.33%)
Mar 27, 2023 0.2150 0.2200 0.2150 0.2150 8,020 -0.01(-2.27%)
Mar 24, 2023 0.2150 0.2200 0.2100 0.2200 14,000 +0.01(+2.33%)
Mar 23, 2023 0.2100 0.2200 0.2050 0.2150 66,509 -0.01(-2.27%)
Mar 22, 2023 0.2150 0.2250 0.2000 0.2200 74,467 -0.01(-2.22%)
Mar 21, 2023 0.2200 0.2250 0.2100 0.2250 33,300 +0.00(+0.00%)
Mar 20, 2023 0.2150 0.2300 0.2150 0.2250 26,585 -0.01(-2.17%)
Mar 17, 2023 0.2300 0.2300 0.2200 0.2300 38,555 +0.00(+0.00%)
Mar 16, 2023 0.2300 0.2300 0.2300 0.2300 2,067 +0.01(+4.55%)
Mar 15, 2023 0.2300 0.2300 0.2150 0.2200 62,950 -0.01(-4.35%)
Mar 14, 2023 0.2300 0.2300 0.2250 0.2300 53,067 +0.01(+2.22%)
Mar 13, 2023 0.2250 0.2300 0.2150 0.2250 44,328 -0.01(-2.17%)
Mar 10, 2023 0.2400 0.2400 0.2150 0.2300 237,490 -0.01(-4.17%)
Mar 09, 2023 0.2500 0.2600 0.2250 0.2400 127,055 -0.03(-9.43%)
Mar 08, 2023 0.2600 0.2650 0.2500 0.2650 52,690 +0.01(+1.92%)
Mar 07, 2023 0.2250 0.2600 0.2250 0.2600 49,346 -0.01(-1.89%)
Mar 06, 2023 0.2650 0.2750 0.2600 0.2650 89,799 -0.01(-3.64%)
Mar 03, 2023 0.2750 0.2750 0.2650 0.2750 45,336 +0.00(+0.00%)
Mar 02, 2023 0.2800 0.2800 0.2700 0.2750 61,979 -0.01(-1.79%)
Mar 01, 2023 0.2800 0.2800 0.2700 0.2800 22,776 +0.00(+0.00%)
Feb 28, 2023 0.2850 0.2850 0.2650 0.2800 94,022 -0.00(-1.75%)
Feb 27, 2023 0.2800 0.2850 0.2700 0.2850 92,446 +0.00(+1.79%)
Feb 24, 2023 0.2900 0.2900 0.2800 0.2800 60,376 -0.01(-3.45%)
Feb 23, 2023 0.2850 0.2900 0.2800 0.2900 95,820 +0.00(+0.00%)
Feb 22, 2023 0.2850 0.2900 0.2650 0.2900 101,461 +0.01(+3.57%)
Feb 21, 2023 0.2850 0.2900 0.2750 0.2800 162,737 -0.00(-1.75%)
Feb 17, 2023 0.2850 0 +0.00(+1.79%)
Feb 16, 2023 0.2700 0.2800 0.2600 0.2800 195,560 +0.01(+1.82%)
Feb 15, 2023 0.2650 0.2750 0.2600 0.2750 201,879 +0.01(+1.85%)
Feb 14, 2023 0.2650 0.2700 0.2600 0.2700 183,038 +0.01(+3.85%)
Feb 13, 2023 0.2500 0.2800 0.2500 0.2600 441,888 +0.02(+8.33%)
Feb 10, 2023 0.2400 0.2450 0.2350 0.2400 65,800 +0.00(+0.00%)
Feb 09, 2023 0.2400 0.2450 0.2200 0.2400 268,355 +0.01(+4.35%)
Feb 08, 2023 0.2350 0.2450 0.2300 0.2300 172,075 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2300 0.2100 0.2300 158,750 -0.02(-8.00%)
Feb 06, 2023 0.2500 0.2500 0.2200 0.2500 142,576 +0.00(+0.00%)
Feb 03, 2023 0.2550 0.2550 0.2400 0.2500 121,845 +0.00(+0.00%)
Feb 02, 2023 0.2500 0.2600 0.2400 0.2500 106,824 -0.01(-3.85%)
Feb 01, 2023 0.2750 0.2750 0.2150 0.2600 405,702 -0.01(-3.70%)
Jan 31, 2023 0.2750 0.2900 0.2500 0.2700 210,762 -0.02(-6.90%)
Jan 30, 2023 0.2950 0.3000 0.2750 0.2900 348,031 +0.00(+0.00%)
Jan 27, 2023 0.3000 0.3100 0.2900 0.2900 251,183 -0.01(-3.33%)
Jan 26, 2023 0.3050 0.3100 0.2900 0.3000 202,739 -0.01(-3.23%)
Jan 25, 2023 0.3000 0.3100 0.3000 0.3100 250,689 -0.01(-1.59%)
Jan 24, 2023 0.3000 0.3350 0.3000 0.3150 734,435 +0.02(+5.00%)
Jan 23, 2023 0.3100 0.3150 0.2950 0.3000 320,599 -0.01(-3.23%)
Jan 20, 2023 0.3000 0.3100 0.2950 0.3100 330,409 +0.01(+1.64%)
Jan 19, 2023 0.3400 0.3400 0.2950 0.3050 366,700 -0.04(-10.29%)
Jan 18, 2023 0.3550 0.3650 0.3350 0.3400 718,750 -0.01(-4.23%)
Jan 17, 2023 0.3350 0.3650 0.3350 0.3550 835,667 +0.02(+7.58%)
Jan 16, 2023 0.3300 0.3400 0.3150 0.3300 429,586 +0.01(+3.13%)
Jan 13, 2023 0.3000 0.3300 0.3000 0.3200 813,277 +0.01(+1.59%)
Jan 12, 2023 0.3750 0.3800 0.3150 0.3150 632,094 -0.06(-16.00%)
Jan 11, 2023 0.3700 0.4200 0.3700 0.3750 1,605,104 +0.03(+7.14%)
Jan 10, 2023 0.3200 0.3550 0.3050 0.3500 1,880,943 +0.04(+12.90%)
Jan 09, 2023 0.2500 0.4000 0.2500 0.3100 3,309,380 +0.11(+51.22%)
Jan 06, 2023 0.2000 0.2250 0.1950 0.2050 538,829 +0.00(+2.50%)
Jan 05, 2023 0.2000 0.2050 0.1900 0.2000 345,615 +0.00(+0.00%)
Jan 04, 2023 0.1750 0.2000 0.1700 0.2000 268,500 +0.03(+17.65%)
Jan 03, 2023 0.1700 0.1750 0.1650 0.1700 64,500 -0.00(-2.86%)
Dec 30, 2022 0.1750 0 +0.00(+0.00%)
Dec 29, 2022 0.1600 0.1750 0.1450 0.1750 155,500 +0.01(+6.06%)
Dec 28, 2022 0.1800 0.1800 0.1450 0.1650 57,156 -0.01(-5.71%)
Dec 23, 2022 0.1750 0 +0.00(+0.00%)
Dec 22, 2022 0.1850 0.1900 0.1550 0.1750 194,960 +0.01(+9.37%)
Dec 21, 2022 0.2050 0.2050 0.1600 0.1600 113,701 -0.04(-17.95%)
Dec 20, 2022 0.2100 0.2100 0.1950 0.1950 24,000 -0.01(-2.50%)
Dec 19, 2022 0.1850 0.2100 0.1800 0.2000 211,000 +0.03(+14.29%)
Dec 16, 2022 0.1850 0.1850 0.1650 0.1750 62,500 -0.02(-7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.