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, 2023 0.1550 0.1700 0.1550 0.1650 245,014 +0.01(+6.45%)
Mar 30, 2023 0.1450 0.1550 0.1450 0.1550 202,189 +0.01(+8.39%)
Mar 29, 2023 0.1500 0.1500 0.1430 0.1430 47,401 -0.00(-1.38%)
Mar 28, 2023 0.1400 0.1500 0.1400 0.1450 222,626 +0.00(+3.57%)
Mar 27, 2023 0.1500 0.1500 0.1350 0.1400 70,651 -0.01(-6.67%)
Mar 24, 2023 0.1500 0.1500 0.1450 0.1500 147,641 +0.01(+3.45%)
Mar 23, 2023 0.1300 0.1450 0.1250 0.1450 252,897 +0.01(+7.41%)
Mar 22, 2023 0.1300 0.1350 0.1250 0.1350 98,956 +0.01(+3.85%)
Mar 21, 2023 0.1300 0.1300 0.1300 0.1300 100,800 -0.01(-3.70%)
Mar 20, 2023 0.1300 0.1350 0.1300 0.1350 120,876 +0.01(+3.85%)
Mar 17, 2023 0.1150 0.1300 0.1150 0.1300 562,122 +0.01(+13.04%)
Mar 16, 2023 0.1250 0.1250 0.1100 0.1150 169,689 -0.00(-4.17%)
Mar 15, 2023 0.1350 0.1350 0.1200 0.1200 230,630 -0.02(-11.11%)
Mar 14, 2023 0.1300 0.1400 0.1300 0.1350 190,530 -0.01(-3.57%)
Mar 13, 2023 0.1250 0.1400 0.1200 0.1400 275,942 +0.02(+12.00%)
Mar 10, 2023 0.1200 0.1250 0.1150 0.1250 88,068 +0.01(+8.70%)
Mar 09, 2023 0.1150 0.1200 0.1150 0.1150 43,112 -0.00(-4.17%)
Mar 08, 2023 0.1200 0.1250 0.1150 0.1200 148,794 +0.00(+0.00%)
Mar 07, 2023 0.1350 0.1350 0.1200 0.1200 424,213 -0.02(-11.11%)
Mar 06, 2023 0.1400 0.1400 0.1350 0.1350 127,382 -0.01(-3.57%)
Mar 03, 2023 0.1400 0.1400 0.1350 0.1400 169,381 +0.00(+0.00%)
Mar 02, 2023 0.1400 0.1500 0.1350 0.1400 371,036 -0.00(-3.45%)
Mar 01, 2023 0.1400 0.1530 0.1350 0.1450 162,930 +0.00(+3.57%)
Feb 28, 2023 0.1350 0.1400 0.1300 0.1400 168,500 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1400 0.1350 0.1400 37,600 +0.01(+3.70%)
Feb 24, 2023 0.1350 0.1350 0.1350 0.1350 66,360 +0.00(+0.00%)
Feb 23, 2023 0.1350 0.1350 0.1350 0.1350 71,500 -0.01(-3.57%)
Feb 22, 2023 0.1400 0.1400 0.1400 0.1400 16,000 +0.00(+0.00%)
Feb 21, 2023 0.1450 0.1450 0.1400 0.1400 48,000 +0.00(+0.00%)
Feb 17, 2023 0.1400 0 -0.00(-3.45%)
Feb 16, 2023 0.1350 0.1450 0.1350 0.1450 80,300 +0.01(+7.41%)
Feb 15, 2023 0.1350 0.1400 0.1300 0.1350 242,287 +0.00(+0.00%)
Feb 14, 2023 0.1300 0.1350 0.1300 0.1350 159,050 +0.01(+3.85%)
Feb 13, 2023 0.1300 0.1350 0.1300 0.1300 168,849 -0.01(-3.70%)
Feb 10, 2023 0.1400 0.1400 0.1350 0.1350 91,483 +0.00(+0.00%)
Feb 09, 2023 0.1450 0.1450 0.1300 0.1350 320,616 -0.01(-10.00%)
Feb 08, 2023 0.1650 0.1650 0.1450 0.1500 167,145 -0.01(-3.23%)
Feb 07, 2023 0.1400 0.1550 0.1350 0.1550 610,548 +0.01(+6.90%)
Feb 06, 2023 0.1500 0.1500 0.1400 0.1450 224,000 -0.01(-3.33%)
Feb 03, 2023 0.1500 0.1500 0.1400 0.1500 132,700 +0.00(+0.00%)
Feb 02, 2023 0.1700 0.1700 0.1500 0.1500 205,480 -0.02(-9.09%)
Feb 01, 2023 0.1600 0.1750 0.1500 0.1650 439,507 +0.01(+3.13%)
Jan 31, 2023 0.1600 0.1600 0.1450 0.1600 496,967 +0.00(+0.00%)
Jan 30, 2023 0.1750 0.1750 0.1550 0.1600 485,907 -0.01(-5.88%)
Jan 27, 2023 0.1850 0.1850 0.1650 0.1700 430,602 -0.01(-8.11%)
Jan 26, 2023 0.1750 0.1850 0.1750 0.1850 51,714 +0.01(+2.78%)
Jan 25, 2023 0.1900 0.1900 0.1800 0.1800 56,925 +0.00(+0.00%)
Jan 24, 2023 0.1800 0.1850 0.1750 0.1800 244,541 +0.00(+0.00%)
Jan 23, 2023 0.1850 0.1850 0.1800 0.1800 162,703 -0.01(-5.26%)
Jan 20, 2023 0.1800 0.1900 0.1800 0.1900 184,594 +0.01(+2.70%)
Jan 19, 2023 0.1800 0.1900 0.1800 0.1850 55,322 +0.01(+5.71%)
Jan 18, 2023 0.1850 0.1900 0.1750 0.1750 198,163 -0.01(-2.78%)
Jan 17, 2023 0.1800 0.1850 0.1750 0.1800 385,020 +0.00(+0.00%)
Jan 16, 2023 0.1850 0.1850 0.1800 0.1800 84,333 +0.00(+0.00%)
Jan 13, 2023 0.1800 0.1800 0.1750 0.1800 56,650 +0.01(+2.86%)
Jan 12, 2023 0.1750 0.1800 0.1750 0.1750 118,316 +0.00(+2.94%)
Jan 11, 2023 0.1850 0.1850 0.1700 0.1700 105,900 -0.01(-8.11%)
Jan 10, 2023 0.1800 0.1900 0.1800 0.1850 31,664 +0.01(+2.78%)
Jan 09, 2023 0.1950 0.1950 0.1800 0.1800 459,032 -0.01(-5.26%)
Jan 06, 2023 0.2000 0.2000 0.1900 0.1900 64,032 -0.01(-2.56%)
Jan 05, 2023 0.2000 0.2050 0.1950 0.1950 101,216 -0.01(-4.88%)
Jan 04, 2023 0.2100 0.2150 0.1950 0.2050 261,793 +0.00(+2.50%)
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.