Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (OP: CMCXF )

0.0248 +0.0035 (+16.43%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 24, 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 (%)
Oct 30, 2020 0.0869 0.0869 0.0869 0.0869 100 +0.00(+4.70%)
Oct 29, 2020 0.0726 0.0831 0.0726 0.0830 1,300 -0.01(-7.78%)
Oct 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 27, 2020 0.0900 0.0900 0.0900 0.0900 2,800 -0.00(-2.81%)
Oct 23, 2020 0.0926 0.0926 0.0926 0 +0.00(+0.65%)
Oct 21, 2020 0.0920 0.0920 0.0920 0 -0.02(-16.82%)
Oct 19, 2020 0.1106 0.1106 0.1106 0 +0.00(+0.55%)
Oct 16, 2020 0.1026 0.1100 0.1026 0.1100 15,200 +0.00(+2.71%)
Oct 15, 2020 0.1100 0.1101 0.1071 0.1071 4,500 -0.00(-0.56%)
Oct 14, 2020 0.1063 0.1145 0.1063 0.1077 101,328 +0.01(+10.24%)
Oct 13, 2020 0.0980 0.0999 0.0977 0.0977 29,505 +0.00(+0.00%)
Oct 09, 2020 0.0977 0.0977 0.0977 0 +0.00(+2.63%)
Oct 08, 2020 0.0950 0.0952 0.0944 0.0952 3,033 -0.00(-0.83%)
Oct 07, 2020 0.0967 0.0967 0.0960 0.0960 3,000 -0.01(-9.18%)
Oct 06, 2020 0.1023 0.1150 0.1018 0.1057 86,991 -0.00(-3.73%)
Oct 05, 2020 0.1136 0.1136 0.1020 0.1098 204,835 +0.00(+0.27%)
Oct 02, 2020 0.1078 0.1096 0.1078 0.1095 6,200 -0.01(-6.09%)
Oct 01, 2020 0.1150 0.1171 0.1116 0.1166 50,000 +0.01(+6.00%)
Sep 29, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 28, 2020 0.1067 0.1157 0.1067 0.1100 22,100 +0.00(+0.00%)
Sep 25, 2020 0.1150 0.1155 0.1100 0.1100 27,300 -0.00(-1.79%)
Sep 24, 2020 0.1009 0.1158 0.1009 0.1120 6,610 -0.01(-4.27%)
Sep 23, 2020 0.1170 0.1170 0.1170 0.1170 8,600 +0.00(+0.00%)
Sep 22, 2020 0.1170 0.1170 0.1170 0.1170 500 +0.00(+0.52%)
Sep 21, 2020 0.1100 0.1212 0.1050 0.1164 150,171 +0.02(+23.31%)
Sep 18, 2020 0.0944 0.0944 0.0944 0.0944 5,500 +0.02(+22.44%)
Sep 17, 2020 0.0771 0.0771 0.0771 0.0771 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0771 0.0771 0.0771 0 -0.01(-14.33%)
Sep 11, 2020 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-10.00%)
Sep 10, 2020 0.1000 0.1000 0.1000 0.1000 9,890 +0.01(+17.65%)
Sep 09, 2020 0.0850 0.0850 0.0850 0.0850 9,900 +0.01(+6.38%)
Sep 08, 2020 0.0799 0.0799 0.0799 0.0799 4,000 +0.01(+6.68%)
Sep 03, 2020 0.0749 0.0749 0.0749 0 -0.01(-15.84%)
Aug 28, 2020 0.0890 0.0890 0.0890 0 +0.00(+4.71%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 2,500 +0.01(+6.25%)
Aug 25, 2020 0.0800 0.0800 0.0800 0 -0.00(-5.10%)
Aug 21, 2020 0.0843 0.0843 0.0843 0 -0.01(-7.16%)
Aug 20, 2020 0.0850 0.0908 0.0798 0.0908 54,000 +0.00(+0.89%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.78%)
Aug 17, 2020 0.0798 0.0798 0.0798 0 -0.01(-11.33%)
Aug 14, 2020 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-11.33%)
Aug 10, 2020 0.1015 0.1015 0.1015 0 +0.01(+12.03%)
Aug 06, 2020 0.0906 0.0906 0.0906 0 -0.01(-13.88%)
Aug 05, 2020 0.0939 0.1127 0.0939 0.1052 3,300 +0.03(+31.83%)
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.