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

Cmc Metals Ltd (OP: CMCXF )

0.0213 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, May 21, 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 (%)
Dec 31, 2020 0.1814 0.1814 0.1814 171,974 -0.00(-1.31%)
Dec 30, 2020 0.1600 0.2000 0.1600 0.1838 171,974 +0.02(+15.16%)
Dec 29, 2020 0.1373 0.1619 0.1373 0.1596 216,933 +0.03(+20.54%)
Dec 24, 2020 0.1324 0.1324 0.1324 0 -0.01(-8.06%)
Dec 23, 2020 0.1380 0.1440 0.1200 0.1440 104,600 +0.01(+9.92%)
Dec 22, 2020 0.1344 0.1500 0.1300 0.1310 146,971 -0.01(-9.22%)
Dec 21, 2020 0.1598 0.1700 0.1443 0.1443 169,189 -0.00(-3.15%)
Dec 18, 2020 0.1470 0.1785 0.1330 0.1490 609,400 +0.01(+6.43%)
Dec 17, 2020 0.0984 0.1600 0.0984 0.1400 965,376 +0.04(+42.13%)
Dec 16, 2020 0.1068 0.1068 0.0876 0.0985 165,840 -0.00(-3.43%)
Dec 15, 2020 0.1029 0.1100 0.0946 0.1020 101,891 +0.00(+3.76%)
Dec 14, 2020 0.1100 0.1118 0.0875 0.0983 184,743 -0.00(-3.82%)
Dec 11, 2020 0.1075 0.1075 0.0940 0.1022 196,200 -0.01(-6.67%)
Dec 10, 2020 0.1062 0.1139 0.1000 0.1095 324,786 +0.00(+4.29%)
Dec 09, 2020 0.0981 0.1141 0.0976 0.1050 154,489 +0.00(+3.86%)
Dec 07, 2020 0.1011 0.1011 0.1011 0 +0.00(+4.23%)
Dec 04, 2020 0.0925 0.1000 0.0857 0.0970 55,000 -0.00(-1.02%)
Dec 03, 2020 0.1089 0.1100 0.0950 0.0980 75,743 +0.00(+0.00%)
Dec 02, 2020 0.0946 0.1041 0.0931 0.0980 131,061 +0.01(+9.87%)
Dec 01, 2020 0.0830 0.0893 0.0770 0.0892 133,600 +0.00(+1.36%)
Nov 30, 2020 0.0893 0.0967 0.0812 0.0880 10,262 +0.00(+0.92%)
Nov 27, 2020 0.0851 0.0872 0.0800 0.0872 108,400 -0.01(-13.23%)
Nov 25, 2020 0.0971 0.1005 0.0958 0.1005 93,700 +0.00(+0.10%)
Nov 24, 2020 0.1000 0.1056 0.0986 0.1004 53,088 -0.01(-8.73%)
Nov 23, 2020 0.1100 0.1100 0.1100 0.1100 14,555 -0.00(-1.17%)
Nov 20, 2020 0.0997 0.1158 0.0997 0.1113 193,300 +0.01(+6.00%)
Nov 18, 2020 0.1050 0.1050 0.1050 0 +0.01(+9.37%)
Nov 17, 2020 0.0960 0.0960 0.0960 0.0960 20,000 -0.00(-3.03%)
Nov 16, 2020 0.0990 0.0991 0.0990 0.0990 5,000 +0.00(+4.43%)
Nov 13, 2020 0.0900 0.0964 0.0900 0.0948 92,000 +0.00(+5.33%)
Nov 12, 2020 0.0888 0.0900 0.0888 0.0900 15,000 +0.00(+1.69%)
Nov 11, 2020 0.0885 0.0885 0.0885 0.0885 42,000 -0.01(-11.50%)
Nov 10, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-7.06%)
Nov 09, 2020 0.1009 0.1084 0.1009 0.1076 12,100 +0.00(+4.16%)
Nov 06, 2020 0.1068 0.1080 0.1000 0.1033 100,300 +0.01(+5.09%)
Nov 05, 2020 0.0945 0.1000 0.0945 0.0983 30,000 +0.01(+11.96%)
Nov 03, 2020 0.0878 0.0878 0.0878 0 +0.01(+7.20%)
Nov 02, 2020 0.0819 0.0819 0.0819 0.0819 11,111 -0.01(-5.75%)
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%)
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.