ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Creative Media - Common Stock (NQ:CMCT)

0.1260 -0.0113 (-8.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.1275 0.1374 0.1111 0.1260 12,815,377 -0.01(-8.23%)
Mar 19, 2026 0.1343 0.1585 0.1223 0.1373 17,586,652 -0.04(-21.32%)
Mar 18, 2026 0.1746 0.1800 0.1500 0.1745 131,246,912 +0.01(+6.34%)
Mar 17, 2026 0.4144 0.4701 0.1500 0.1641 69,305,760 -0.38(-69.61%)
Mar 16, 2026 0.6101 0.6200 0.3935 0.5400 1,942,956 -0.09(-14.95%)
Mar 13, 2026 1.095 1.095 0.5000 0.6349 4,533,710 -0.51(-44.31%)
Mar 12, 2026 1.320 1.360 1.120 1.140 224,802 -0.17(-12.98%)
Mar 11, 2026 1.300 1.420 1.279 1.310 110,017 -0.03(-2.24%)
Mar 10, 2026 1.670 1.870 1.270 1.340 485,514 -0.64(-32.32%)
Mar 09, 2026 2.060 2.095 1.810 1.980 113,255 -0.31(-13.54%)
Mar 06, 2026 2.180 2.420 2.180 2.290 52,316 +0.00(+0.00%)
Mar 05, 2026 2.300 2.410 2.260 2.290 57,011 -0.13(-5.37%)
Mar 04, 2026 2.330 2.450 2.320 2.420 34,404 -0.01(-0.41%)
Mar 03, 2026 2.200 2.460 2.200 2.430 47,168 +0.10(+4.29%)
Mar 02, 2026 2.120 2.425 2.120 2.330 88,054 +0.19(+8.88%)
Feb 27, 2026 2.170 2.210 2.120 2.140 31,881 -0.03(-1.38%)
Feb 26, 2026 2.200 2.239 2.030 2.170 80,823 -0.08(-3.56%)
Feb 25, 2026 2.310 2.400 2.180 2.250 95,168 -0.10(-4.26%)
Feb 24, 2026 2.500 2.543 2.350 2.350 65,424 -0.15(-6.00%)
Feb 23, 2026 2.540 2.620 2.500 2.500 59,699 -0.12(-4.58%)
Feb 20, 2026 2.700 2.760 2.610 2.620 26,787 -0.05(-1.87%)
Feb 19, 2026 2.682 2.720 2.620 2.670 26,641 -0.02(-0.74%)
Feb 18, 2026 2.740 2.750 2.680 2.690 25,532 -0.05(-1.82%)
Feb 17, 2026 2.730 2.780 2.690 2.740 21,031 -0.04(-1.44%)
Feb 13, 2026 2.612 2.800 2.612 2.780 24,749 +0.14(+5.30%)
Feb 12, 2026 2.820 2.889 2.630 2.640 36,171 -0.13(-4.69%)
Feb 11, 2026 2.880 2.928 2.750 2.770 41,743 -0.16(-5.46%)
Feb 10, 2026 3.000 3.050 2.908 2.930 33,145 -0.09(-2.98%)
Feb 09, 2026 3.030 3.030 2.940 3.020 16,888 -0.01(-0.33%)
Feb 06, 2026 2.760 3.070 2.759 3.030 36,034 +0.25(+8.99%)
Feb 05, 2026 2.750 2.850 2.690 2.780 91,066 -0.01(-0.36%)
Feb 04, 2026 2.850 2.900 2.650 2.790 118,217 -0.04(-1.41%)
Feb 03, 2026 2.920 2.970 2.715 2.830 95,995 -0.11(-3.90%)
Feb 02, 2026 3.010 3.015 2.900 2.945 54,689 -0.08(-2.81%)
Jan 30, 2026 3.080 3.120 3.000 3.030 78,366 -0.08(-2.57%)
Jan 29, 2026 3.170 3.170 3.020 3.110 95,976 -0.08(-2.51%)
Jan 28, 2026 3.390 3.390 3.110 3.190 88,116 -0.17(-5.06%)
Jan 27, 2026 3.300 3.360 3.010 3.360 189,417 -0.04(-1.18%)
Jan 26, 2026 3.800 3.800 3.240 3.400 300,639 -0.40(-10.53%)
Jan 23, 2026 3.600 4.100 3.600 3.800 911,452 -0.05(-1.30%)
Jan 22, 2026 4.500 5.920 3.620 3.850 75,802,984 +0.92(+31.40%)
Jan 21, 2026 2.940 2.940 2.850 2.930 60,065 +0.09(+3.17%)
Jan 20, 2026 3.050 3.051 2.820 2.840 99,169 -0.28(-8.97%)
Jan 16, 2026 3.190 3.190 3.060 3.120 62,067 -0.07(-2.19%)
Jan 15, 2026 3.250 3.250 3.150 3.190 50,866 -0.09(-2.74%)
Jan 14, 2026 3.260 3.300 3.150 3.280 97,589 +0.05(+1.55%)
Jan 13, 2026 3.350 3.490 3.170 3.230 109,886 -0.26(-7.45%)
Jan 12, 2026 3.490 3.564 3.360 3.490 117,809 -0.06(-1.69%)
Jan 09, 2026 3.310 3.590 3.281 3.550 233,640 +0.25(+7.58%)
Jan 08, 2026 3.270 3.350 3.256 3.300 82,373 +0.00(+0.00%)
Jan 07, 2026 3.200 3.420 3.200 3.300 82,696 +0.07(+2.17%)
Jan 06, 2026 3.240 3.350 3.154 3.230 96,128 +0.01(+0.31%)
Jan 05, 2026 3.570 3.570 3.150 3.220 215,019 -0.29(-8.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.