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

Cmc Metals Ltd (TSV: CMB )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 423,150 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0350 0.0300 0.0350 601,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 25,600 +0.01(+16.67%)
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 195,352 +0.00(+0.00%)
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0300 0.0300 529,000 +0.00(+0.00%)
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jan 22, 2024 0.0300 0.0350 0.0300 0.0350 19,716 +0.01(+16.67%)
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 47,000 -0.01(-14.29%)
Jan 18, 2024 0.0350 0.0350 0.0300 0.0350 1,131,950 +0.00(+0.00%)
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-7.89%)
Jan 16, 2024 0.0400 0.0400 0.0380 0.0380 301,460 -0.00(-5.00%)
Jan 15, 2024 0.0450 0.0450 0.0400 0.0400 333,000 -0.00(-6.98%)
Jan 12, 2024 0.0400 0.0450 0.0400 0.0430 153,000 +0.00(+7.50%)
Jan 11, 2024 0.0350 0.0400 0.0350 0.0400 1,288,241 +0.00(+14.29%)
Jan 10, 2024 0.0350 0.0400 0.0350 0.0350 521,423 +0.00(+6.06%)
Jan 09, 2024 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+10.00%)
Jan 08, 2024 0.0300 0.0300 0.0300 0.0300 154,606 +0.00(+0.00%)
Jan 05, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 04, 2024 0.0300 0.0300 0.0300 0.0300 128,733 +0.00(+0.00%)
Jan 03, 2024 0.0300 0.0300 0.0250 0.0300 296,907 -0.01(-14.29%)
Jan 02, 2024 0.0300 0.0350 0.0300 0.0350 401,550 +0.01(+16.67%)
Dec 29, 2023 0.0300 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 887,351 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0300 0.0300 344,219 -0.01(-14.29%)
Dec 22, 2023 0.0350 0 +0.01(+16.67%)
Dec 21, 2023 0.0300 0.0350 0.0300 0.0300 810,458 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0300 0.0300 374,946 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 746,765 -0.00(-9.09%)
Dec 18, 2023 0.0450 0.0450 0.0300 0.0330 2,255,173 -0.02(-34.00%)
Dec 15, 2023 0.0700 0.0750 0.0500 0.0500 1,534,463 -0.02(-28.57%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 195,000 +0.01(+7.69%)
Dec 13, 2023 0.0600 0.0650 0.0600 0.0650 153,285 +0.00(+0.00%)
Dec 12, 2023 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+8.33%)
Dec 11, 2023 0.0650 0.0650 0.0600 0.0600 43,057 -0.01(-7.69%)
Dec 08, 2023 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Dec 06, 2023 0.0650 0.0650 0.0600 0.0650 44,000 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0700 0.0600 0.0650 206,981 -0.01(-7.14%)
Dec 04, 2023 0.0800 0.0800 0.0700 0.0700 266,685 -0.01(-12.50%)
Dec 01, 2023 0.0800 0.0850 0.0800 0.0800 58,750 +0.01(+6.67%)
Nov 30, 2023 0.0750 0.0800 0.0700 0.0750 107,796 -0.01(-6.25%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 273,925 +0.01(+6.67%)
Nov 28, 2023 0.0700 0.0800 0.0600 0.0750 765,614 +0.01(+15.38%)
Nov 27, 2023 0.0700 0.0700 0.0650 0.0650 322,000 -0.01(-7.14%)
Nov 24, 2023 0.0600 0.0700 0.0550 0.0700 570,191 +0.01(+16.67%)
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 159,133 +0.00(+9.09%)
Nov 21, 2023 0.0650 0.0650 0.0550 0.0550 385,220 -0.01(-15.38%)
Nov 20, 2023 0.0700 0.0700 0.0600 0.0650 318,807 +0.01(+8.33%)
Nov 17, 2023 0.0700 0.0700 0.0600 0.0600 80,339 -0.01(-7.69%)
Nov 16, 2023 0.0600 0.0700 0.0600 0.0650 144,099 +0.01(+8.33%)
Nov 15, 2023 0.0600 0.0650 0.0600 0.0600 130,041 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0600 0.0500 0.0600 394,926 +0.00(+9.09%)
Nov 13, 2023 0.0500 0.0550 0.0500 0.0550 12,600 +0.00(+10.00%)
Nov 10, 2023 0.0550 0.0550 0.0500 0.0500 883,309 -0.00(-9.09%)
Nov 09, 2023 0.0600 0.0650 0.0500 0.0550 2,406,546 -0.00(-8.33%)
Nov 08, 2023 0.0600 0.0700 0.0550 0.0600 1,125,543 +0.00(+0.00%)
Nov 07, 2023 0.0650 0.0650 0.0550 0.0600 417,150 -0.01(-7.69%)
Nov 06, 2023 0.0600 0.0650 0.0600 0.0650 180,529 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0700 0.0600 0.0650 717,839 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0700 0.0650 0.0650 32,853 +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.