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 (%)
Mar 31, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 83,999 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 192,500 -0.00(-16.67%)
Mar 11, 2020 0.0350 0.0350 0.0300 0.0300 242,000 -0.01(-14.29%)
Mar 10, 2020 0.0300 0.0350 0.0300 0.0350 289,000 +0.01(+16.67%)
Mar 09, 2020 0.0350 0.0350 0.0300 0.0300 360,000 -0.01(-25.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 83,935 -0.00(-11.11%)
Mar 05, 2020 0.0450 0.0450 0.0450 0.0450 19,429 +0.00(+12.50%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 95,000 -0.01(-10.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0500 0.0500 185,000 -0.00(-9.09%)
Feb 24, 2020 0.0600 0.0600 0.0550 0.0550 237,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0600 0.0500 0.0550 571,114 +0.01(+22.22%)
Feb 20, 2020 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 76,000 +0.00(+0.00%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 334,051 +0.00(+0.00%)
Feb 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Feb 03, 2020 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0450 0.0450 0.0450 36,500 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0450 0.0450 0.0450 259,400 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0450 0.0500 453,231 -0.00(-9.09%)
Jan 13, 2020 0.0500 0.0550 0.0500 0.0550 38,000 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0500 0.0550 257,767 -0.00(-8.33%)
Jan 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0550 312,000 -0.00(-8.33%)
Jan 03, 2020 0.0650 0.0650 0.0600 0.0600 511,000 -0.01(-7.69%)
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.