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 (%)
Jul 31, 2017 0.0850 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Jul 27, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 26, 2017 0.0850 0.0850 0.0800 0.0800 96,171 -0.01(-5.88%)
Jul 25, 2017 0.0850 0.0850 0.0850 0.0850 71,000 +0.00(+0.00%)
Jul 24, 2017 0.0800 0.0850 0.0900 0.0850 3,572 -0.00(-5.56%)
Jul 21, 2017 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Jul 20, 2017 0.0850 0.0900 0.0850 0.0900 85,000 +0.00(+5.88%)
Jul 19, 2017 0.0850 0.0850 0.0850 0.0850 36,000 -0.00(-5.56%)
Jul 18, 2017 0.0900 0.0900 0.0900 0.0900 84,936 +0.00(+5.88%)
Jul 17, 2017 0.0900 0.0900 0.0850 0.0850 91,671 -0.01(-10.53%)
Jul 14, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Jul 13, 2017 0.0900 0.0900 0.0900 0.0900 4,428 +0.00(+0.00%)
Jul 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2017 0.0900 0.0900 0.0900 0.0900 5,714 +0.00(+0.00%)
Jul 06, 2017 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Jul 05, 2017 0.0900 0.0900 0.0900 0.0900 16,428 +0.00(+0.00%)
Jul 04, 2017 0.0900 0.0900 0.0900 0.0900 46,000 -0.01(-5.26%)
Jul 03, 2017 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jun 29, 2017 0.0950 0.0950 0.0950 0.0950 60,500 +0.01(+5.56%)
Jun 27, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 23, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 22, 2017 0.0900 0.0900 0.0900 0.0900 88,500 +0.00(+0.00%)
Jun 21, 2017 0.0950 0.1000 0.0900 0.0900 49,797 -0.01(-10.00%)
Jun 19, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2017 0.0950 0.1000 0.0950 0.1000 222,500 -0.00(-4.76%)
Jun 15, 2017 0.1050 0.1100 0.1050 0.1050 240,600 +0.00(+0.00%)
Jun 14, 2017 0.1100 0.1100 0.1050 0.1050 298,274 -0.01(-4.55%)
Jun 13, 2017 0.1100 0.1100 0.1100 0.1100 102,000 +0.00(+0.00%)
Jun 12, 2017 0.1100 0.1100 0.1100 0.1100 229,713 +0.01(+4.76%)
Jun 09, 2017 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
Jun 08, 2017 0.1050 0.1050 0.1000 0.1000 100,142 -0.00(-4.76%)
Jun 07, 2017 0.1050 0.1050 0.1050 0.1050 12,857 +0.00(+0.00%)
Jun 06, 2017 0.1050 0.1050 0.1050 0.1050 14,000 -0.01(-4.55%)
Jun 05, 2017 0.1050 0.1100 0.1050 0.1100 3,928 +0.00(+0.00%)
Jun 02, 2017 0.1100 0.1100 0.1000 0.1100 193,642 +0.01(+10.00%)
Jun 01, 2017 0.1000 0.1050 0.0950 0.1000 295,571 +0.00(+0.00%)
May 31, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
May 30, 2017 0.1050 0.1050 0.1000 0.1000 144,500 +0.00(+0.00%)
May 29, 2017 0.1050 0.1050 0.1000 0.1000 154,000 -0.01(-9.09%)
May 26, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
May 24, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 23, 2017 0.1000 0.1100 0.1000 0.1100 112,107 +0.01(+4.76%)
May 19, 2017 0.1000 0.1050 0.1000 0.1050 61,002 +0.00(+5.00%)
May 18, 2017 0.1100 0.1100 0.1000 0.1000 145,150 -0.01(-9.09%)
May 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 15, 2017 0.1000 0.1100 0.1000 0.1100 110,000 +0.00(+0.00%)
May 12, 2017 0.1050 0.1100 0.1050 0.1100 5,285 +0.01(+10.00%)
May 11, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
May 10, 2017 0.1100 0.1100 0.1100 0.1100 36,000 +0.00(+0.00%)
May 09, 2017 0.1150 0.1150 0.1100 0.1100 49,500 -0.01(-4.35%)
May 08, 2017 0.1100 0.1200 0.1100 0.1150 89,429 +0.00(+0.00%)
May 05, 2017 0.1200 0.1200 0.1150 0.1150 27,500 +0.00(+0.00%)
May 04, 2017 0.1150 0.1150 0.1150 0.1150 19,000 +0.01(+4.55%)
May 03, 2017 0.1100 0.1100 0.1100 0.1100 38,142 -0.01(-4.35%)
May 02, 2017 0.1100 0.1150 0.1100 0.1150 101,471 +0.01(+4.55%)
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.