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 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 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, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 30, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Jan 24, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 17, 2019 0.1000 0.1000 0.0900 0.0900 74,200 +0.01(+12.50%)
Jan 15, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 04, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 02, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 28, 2018 0.0600 0.0600 0.0600 0.0600 1,114 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0600 0.0600 38,500 -0.01(-20.00%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 17, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2018 0.0750 0.0750 0.0700 0.0700 19,283 +0.00(+0.00%)
Dec 12, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 10, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 07, 2018 0.0750 0.0750 0.0750 0.0750 37,744 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0800 0.0700 0.0750 234,428 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0850 0.0750 0.0750 47,525 -0.01(-6.25%)
Dec 04, 2018 0.0850 0.0850 0.0800 0.0800 40,000 -0.01(-5.88%)
Dec 03, 2018 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Nov 30, 2018 0.0800 0.0900 0.0800 0.0900 186,000 +0.01(+20.00%)
Nov 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 27, 2018 0.0650 0.0750 0.0650 0.0750 66,942 +0.01(+25.00%)
Nov 26, 2018 0.0450 0.0600 0.0450 0.0600 136,000 +0.01(+33.33%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 15, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 14, 2018 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 22,000 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 3,182 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 571 +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.