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

Cmc Metals Ltd (TSV: CMB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Feb 28, 2018 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+0.00%)
Feb 20, 2018 0.0450 0.0450 0.0400 0.0450 57,142 +0.00(+0.00%)
Feb 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 08, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0450 0.0450 0.0450 118,700 +0.00(+0.00%)
Feb 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 02, 2018 0.0500 0.0500 0.0500 0.0500 14,286 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 26, 2018 0.0500 0.0500 0.0500 285 +0.01(+11.11%)
Jan 25, 2018 0.0450 0.0450 0.0450 0.0450 20,428 +0.00(+0.00%)
Jan 24, 2018 0.0500 0.0500 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 23, 2018 0.0500 0.0500 0.0450 0.0450 286,142 -0.01(-10.00%)
Jan 22, 2018 0.0550 0.0550 0.0500 0.0500 180,200 +0.00(+0.00%)
Jan 19, 2018 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0550 0.0500 0.0500 59,036 -0.00(-9.09%)
Jan 17, 2018 0.0500 0.0550 0.0500 0.0550 68,000 +0.00(+10.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 11,115 +0.00(+0.00%)
Jan 15, 2018 0.0500 0.0500 0.0500 0.0500 67,428 +0.00(+0.00%)
Jan 12, 2018 0.0500 0.0500 0.0500 0.0500 13,857 +0.00(+0.00%)
Jan 10, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 08, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 05, 2018 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+10.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 170,714 -0.00(-9.09%)
Jan 03, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 02, 2018 0.0550 0.0550 0.0550 0.0550 4,401 +0.00(+0.00%)
Dec 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 27, 2017 0.0600 0.0600 0.0550 0.0550 53,989 +0.00(+0.00%)
Dec 22, 2017 0.0600 0.0600 0.0550 0.0550 15,571 -0.00(-8.33%)
Dec 21, 2017 0.0600 0.0600 0.0600 0.0600 50,571 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Dec 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 15, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Dec 14, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 12, 2017 0.0600 0.0600 0.0600 0.0600 45,190 -0.01(-14.29%)
Dec 11, 2017 0.0600 0.0700 0.0600 0.0700 29,000 +0.01(+16.67%)
Dec 08, 2017 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Dec 07, 2017 0.0650 0.0650 0.0650 0.0650 50,114 +0.00(+0.00%)
Dec 06, 2017 0.0650 0.0650 0.0650 0.0650 60,002 +0.00(+0.00%)
Dec 05, 2017 0.0650 0.0650 0.0650 0.0650 65,000 +0.01(+8.33%)
Dec 04, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
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.