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 (%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 29, 2020 0.0650 0.0650 0.0600 0.0600 28,000 -0.01(-14.29%)
Jun 26, 2020 0.0700 0.0700 0.0700 0.0700 13,272 +0.01(+7.69%)
Jun 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2020 0.0650 0.0700 0.0650 0.0650 133,500 +0.00(+0.00%)
Jun 22, 2020 0.0650 0.0650 0.0650 0.0650 114,000 +0.01(+8.33%)
Jun 19, 2020 0.0600 0.0600 0.0600 0.0600 198,941 +0.00(+9.09%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0550 0.0550 8,000 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 0.0550 110,500 +0.00(+10.00%)
Jun 15, 2020 0.0550 0.0550 0.0500 0.0500 109,000 -0.01(-16.67%)
Jun 12, 2020 0.0500 0.0600 0.0500 0.0600 240,000 +0.00(+9.09%)
Jun 11, 2020 0.0600 0.0600 0.0550 0.0550 239,500 -0.00(-8.33%)
Jun 10, 2020 0.0550 0.0600 0.0550 0.0600 32,000 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0500 0.0600 175,170 +0.00(+0.00%)
Jun 08, 2020 0.0500 0.0600 0.0500 0.0600 9,934 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0600 0.0450 0.0600 834,008 +0.00(+9.09%)
Jun 01, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 27, 2020 0.0550 0.0550 0.0550 0.0550 13,571 +0.00(+10.00%)
May 26, 2020 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 21, 2020 0.0500 0.0550 0.0500 0.0500 391,055 +0.00(+0.00%)
May 20, 2020 0.0500 0.0500 0.0500 16 +0.00(+0.00%)
May 19, 2020 0.0550 0.0550 0.0500 0.0500 169,500 -0.00(-9.09%)
May 15, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 14, 2020 0.0450 0.0600 0.0450 0.0600 1,519,485 +0.02(+50.00%)
May 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 01, 2020 0.0350 0.0350 0.0350 0.0350 98,999 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 117,000 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 23, 2020 0.0300 0.0350 0.0300 0.0350 31,000 -0.00(-12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 14, 2020 0.0350 0.0400 0.0350 0.0400 57,000 +0.00(+14.29%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +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.