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 (%)
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%)
Dec 01, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 28, 2017 0.0650 0.0650 0.0650 0.0650 51,000 +0.01(+8.33%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0600 134,000 +0.00(+0.00%)
Nov 24, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Nov 23, 2017 0.0650 0.0700 0.0600 0.0700 327,000 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0700 0.0550 0.0700 135,000 +0.01(+16.67%)
Nov 21, 2017 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 20, 2017 0.0600 0.0650 0.0600 0.0650 52,000 +0.00(+0.00%)
Nov 17, 2017 0.0700 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Nov 16, 2017 0.0750 0.0750 0.0650 0.0650 132,000 -0.01(-13.33%)
Nov 15, 2017 0.0750 0.0750 0.0750 0.0750 2,528 +0.00(+0.00%)
Nov 14, 2017 0.0750 0.0800 0.0750 0.0750 15,214 +0.00(+0.00%)
Nov 13, 2017 0.0800 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Nov 08, 2017 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Nov 07, 2017 0.0750 0.0750 0.0750 0.0750 55,143 -0.01(-6.25%)
Nov 06, 2017 0.0800 0.0800 0.0800 0.0800 20,500 +0.01(+6.67%)
Nov 03, 2017 0.0800 0.0800 0.0750 0.0750 7,356 -0.01(-6.25%)
Nov 02, 2017 0.0800 0.0800 0.0800 0.0800 26,928 +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.