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 (%)
Aug 31, 2022 0.1500 0.1600 0.1400 0.1450 351,710 -0.01(-3.33%)
Aug 30, 2022 0.1550 0.1550 0.1450 0.1500 197,299 -0.01(-6.25%)
Aug 29, 2022 0.1650 0.1700 0.1600 0.1600 306,506 -0.01(-3.03%)
Aug 26, 2022 0.1700 0.1750 0.1600 0.1650 175,880 +0.00(+0.00%)
Aug 25, 2022 0.1800 0.1850 0.1650 0.1650 308,243 -0.01(-5.71%)
Aug 24, 2022 0.1700 0.1800 0.1650 0.1750 888,706 +0.00(+2.94%)
Aug 23, 2022 0.1600 0.1800 0.1600 0.1700 1,030,203 +0.01(+6.25%)
Aug 22, 2022 0.1450 0.1600 0.1450 0.1600 301,633 +0.01(+6.67%)
Aug 19, 2022 0.1750 0.1750 0.1500 0.1500 709,934 -0.02(-11.76%)
Aug 18, 2022 0.1800 0.1850 0.1700 0.1700 235,874 -0.01(-5.56%)
Aug 17, 2022 0.2000 0.2000 0.1800 0.1800 108,210 -0.02(-10.00%)
Aug 16, 2022 0.1900 0.2000 0.1850 0.2000 146,518 +0.00(+0.00%)
Aug 15, 2022 0.2000 0.2100 0.1900 0.2000 173,437 -0.01(-6.98%)
Aug 12, 2022 0.2000 0.2150 0.2000 0.2150 128,850 +0.01(+7.50%)
Aug 11, 2022 0.2100 0.2100 0.1950 0.2000 180,478 -0.01(-4.76%)
Aug 10, 2022 0.2050 0.2250 0.2050 0.2100 670,348 +0.01(+5.00%)
Aug 09, 2022 0.2000 0.2050 0.1950 0.2000 458,269 +0.00(+0.00%)
Aug 08, 2022 0.2100 0.2100 0.2000 0.2000 546,556 -0.01(-4.76%)
Aug 05, 2022 0.1950 0.2100 0.1950 0.2100 159,492 +0.01(+5.00%)
Aug 04, 2022 0.1850 0.2150 0.1800 0.2000 423,790 +0.02(+8.11%)
Aug 03, 2022 0.1900 0.1900 0.1800 0.1850 275,307 +0.01(+2.78%)
Aug 02, 2022 0.1600 0.1850 0.1600 0.1800 875,140 +0.02(+12.50%)
Jul 29, 2022 0.1600 0 +0.02(+10.34%)
Jul 28, 2022 0.1600 0.1700 0.1450 0.1450 217,411 -0.01(-3.33%)
Jul 27, 2022 0.1600 0.1600 0.1500 0.1500 75,186 -0.01(-6.25%)
Jul 26, 2022 0.1550 0.1600 0.1500 0.1600 208,590 +0.02(+10.34%)
Jul 25, 2022 0.1500 0.1500 0.1400 0.1450 276,209 +0.00(+0.00%)
Jul 22, 2022 0.1300 0.1500 0.1300 0.1450 374,993 +0.01(+11.54%)
Jul 21, 2022 0.1150 0.1300 0.1150 0.1300 105,046 +0.00(+0.00%)
Jul 20, 2022 0.1150 0.1300 0.1150 0.1300 224,395 +0.01(+13.04%)
Jul 19, 2022 0.1200 0.1250 0.1100 0.1150 75,172 -0.01(-8.00%)
Jul 18, 2022 0.1200 0.1300 0.1200 0.1250 69,182 +0.01(+4.17%)
Jul 15, 2022 0.1100 0.1200 0.1050 0.1200 849,575 +0.00(+0.00%)
Jul 14, 2022 0.1200 0.1200 0.1150 0.1200 85,683 -0.01(-4.00%)
Jul 13, 2022 0.1200 0.1350 0.1200 0.1250 391,203 +0.01(+4.17%)
Jul 12, 2022 0.1250 0.1250 0.1200 0.1200 242,132 +0.00(+0.00%)
Jul 11, 2022 0.1250 0.1300 0.1200 0.1200 277,958 -0.01(-7.69%)
Jul 08, 2022 0.1250 0.1300 0.1250 0.1300 7,000 +0.01(+4.00%)
Jul 07, 2022 0.1350 0.1350 0.1200 0.1250 188,436 -0.01(-3.85%)
Jul 06, 2022 0.1350 0.1350 0.1300 0.1300 17,200 -0.01(-3.70%)
Jul 05, 2022 0.1400 0.1400 0.1300 0.1350 236,689 -0.01(-3.57%)
Jul 04, 2022 0.1500 0.1500 0.1400 0.1400 122,925 -0.01(-6.67%)
Jun 30, 2022 0.1500 0 +0.01(+3.45%)
Jun 29, 2022 0.1600 0.1600 0.1450 0.1450 25,669 -0.01(-3.33%)
Jun 28, 2022 0.1550 0.1600 0.1500 0.1500 98,203 -0.01(-3.23%)
Jun 27, 2022 0.1600 0.1600 0.1500 0.1550 127,551 +0.00(+0.00%)
Jun 24, 2022 0.1400 0.1550 0.1300 0.1550 294,056 +0.01(+10.71%)
Jun 23, 2022 0.1400 0.1450 0.1250 0.1400 299,273 -0.00(-3.45%)
Jun 22, 2022 0.1600 0.1600 0.1450 0.1450 63,325 -0.01(-6.45%)
Jun 21, 2022 0.1550 0.1550 0.1550 0.1550 85,250 +0.01(+6.90%)
Jun 20, 2022 0.1450 0.1450 0.1450 0.1450 1,455 -0.02(-9.38%)
Jun 17, 2022 0.1600 0.1600 0.1500 0.1600 88,880 +0.00(+0.00%)
Jun 16, 2022 0.1550 0.1650 0.1450 0.1600 94,044 +0.00(+0.00%)
Jun 15, 2022 0.1550 0.1600 0.1500 0.1600 130,141 +0.01(+3.23%)
Jun 14, 2022 0.1500 0.1550 0.1500 0.1550 69,150 +0.00(+0.00%)
Jun 13, 2022 0.1550 0.1600 0.1450 0.1550 223,408 -0.01(-6.06%)
Jun 10, 2022 0.1450 0.1650 0.1400 0.1650 678,571 +0.02(+17.86%)
Jun 09, 2022 0.1550 0.1600 0.1400 0.1400 490,163 -0.01(-9.68%)
Jun 08, 2022 0.1700 0.1700 0.1550 0.1550 187,981 -0.01(-6.06%)
Jun 07, 2022 0.1700 0.1700 0.1650 0.1650 306,799 -0.01(-2.94%)
Jun 06, 2022 0.1800 0.1800 0.1700 0.1700 62,235 -0.00(-2.86%)
Jun 03, 2022 0.1850 0.1850 0.1700 0.1750 37,416 -0.01(-2.78%)
Jun 02, 2022 0.1850 0.1900 0.1750 0.1800 120,949 +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.