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 (+16.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
Sep 30, 2016 0.1300 0.1400 0.1300 0.1350 261,757 +0.01(+8.00%)
Sep 29, 2016 0.1300 0.1350 0.1250 0.1250 187,842 -0.01(-3.85%)
Sep 28, 2016 0.1300 0.1400 0.1200 0.1300 142,500 +0.01(+4.00%)
Sep 27, 2016 0.1200 0.1300 0.1200 0.1250 174,500 +0.00(+0.00%)
Sep 26, 2016 0.1200 0.1250 0.1200 0.1250 135,500 +0.00(+0.00%)
Sep 23, 2016 0.1250 0.1250 0.1250 0.1250 177,999 +0.01(+4.17%)
Sep 22, 2016 0.1200 0.1250 0.1150 0.1200 146,357 +0.00(+4.35%)
Sep 21, 2016 0.1150 0.1150 0.1150 0.1150 58,000 -0.00(-4.17%)
Sep 20, 2016 0.1150 0.1200 0.1150 0.1200 304,000 +0.00(+0.00%)
Sep 19, 2016 0.1200 0.1200 0.1200 0.1200 57,100 +0.00(+0.00%)
Sep 16, 2016 0.1150 0.1200 0.1150 0.1200 61,500 +0.00(+4.35%)
Sep 15, 2016 0.1100 0.1150 0.1100 0.1150 213,428 +0.00(+0.00%)
Sep 14, 2016 0.1100 0.1150 0.1100 0.1150 132,800 +0.01(+4.55%)
Sep 13, 2016 0.1100 0.1100 0.1000 0.1100 218,200 +0.01(+10.00%)
Sep 12, 2016 0.1200 0.1200 0.1000 0.1000 321,700 -0.01(-9.09%)
Sep 09, 2016 0.1150 0.1150 0.1100 0.1100 71,000 -0.01(-8.33%)
Sep 08, 2016 0.1150 0.1200 0.1150 0.1200 119,600 +0.00(+0.00%)
Sep 07, 2016 0.1250 0.1250 0.1200 0.1200 41,000 -0.01(-4.00%)
Sep 06, 2016 0.1250 0.1250 0.1100 0.1250 221,546 +0.00(+0.00%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 01, 2016 0.1300 0.1300 0.1250 0.1300 164,832 +0.00(+0.00%)
Aug 30, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 29, 2016 0.1200 0.1400 0.1200 0.1400 149,358 +0.01(+7.69%)
Aug 26, 2016 0.1200 0.1300 0.1150 0.1300 30,866 +0.01(+8.33%)
Aug 25, 2016 0.1100 0.1350 0.1100 0.1200 219,370 +0.00(+0.00%)
Aug 24, 2016 0.1400 0.1400 0.1200 0.1200 134,001 -0.02(-17.24%)
Aug 23, 2016 0.1600 0.1600 0.1400 0.1450 34,500 -0.02(-9.38%)
Aug 22, 2016 0.1600 0.1600 0.1600 0.1600 28,500 -0.01(-8.57%)
Aug 18, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 17, 2016 0.1700 0.1750 0.1700 0.1750 32,200 +0.00(+0.00%)
Aug 16, 2016 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-2.78%)
Aug 15, 2016 0.1700 0.1800 0.1700 0.1800 75,929 +0.00(+0.00%)
Aug 12, 2016 0.1700 0.1800 0.1700 0.1800 11,500 +0.01(+2.86%)
Aug 11, 2016 0.1750 0.1750 0.1750 0.1750 9,286 +0.00(+2.94%)
Aug 10, 2016 0.1750 0.1750 0.1650 0.1700 11,185 -0.00(-2.86%)
Aug 09, 2016 0.1750 0.1750 0.1750 0.1750 11,327 +0.00(+2.94%)
Aug 08, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 05, 2016 0.1850 0.1950 0.1650 0.1700 61,001 -0.01(-5.56%)
Aug 04, 2016 0.1750 0.2000 0.1750 0.1800 160,713 +0.02(+12.50%)
Aug 03, 2016 0.1600 0.1650 0.1550 0.1600 120,117 +0.01(+3.23%)
Aug 02, 2016 0.1400 0.1550 0.1400 0.1550 128,165 +0.01(+10.71%)
Jul 29, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 28, 2016 0.1350 0.1350 0.1250 0.1300 68,157 -0.01(-3.70%)
Jul 27, 2016 0.1350 0.1350 0.1350 0.1350 50,428 +0.00(+0.00%)
Jul 26, 2016 0.1250 0.1350 0.1200 0.1350 81,214 +0.01(+8.00%)
Jul 25, 2016 0.1250 0.1300 0.1250 0.1250 29,785 +0.00(+0.00%)
Jul 22, 2016 0.1250 0.1250 0.1250 0.1250 500 +0.01(+8.70%)
Jul 21, 2016 0.1250 0.1250 0.1150 0.1150 19,801 -0.00(-4.17%)
Jul 20, 2016 0.1200 0.1200 0.1200 0.1200 23,500 +0.00(+0.00%)
Jul 19, 2016 0.1150 0.1200 0.1100 0.1200 81,827 +0.00(+0.00%)
Jul 18, 2016 0.1200 0.1200 0.1150 0.1200 54,771 -0.01(-4.00%)
Jul 15, 2016 0.1250 0.1250 0.1200 0.1250 140,429 -0.01(-3.85%)
Jul 14, 2016 0.1300 0.1300 0.1250 0.1300 58,118 +0.00(+0.00%)
Jul 13, 2016 0.1300 0.1300 0.1300 0.1300 26,071 -0.01(-3.70%)
Jul 12, 2016 0.1400 0.1400 0.1350 0.1350 47,885 +0.00(+0.00%)
Jul 11, 2016 0.1350 0.1350 0.1250 0.1350 68,563 +0.00(+0.00%)
Jul 08, 2016 0.1350 41,286 +0.02(+12.50%)
Jul 05, 2016 0.1300 0.1300 0.1200 0.1200 69,500 -0.02(-11.11%)
Jul 04, 2016 0.1300 0.1350 0.1300 0.1350 64,713 +0.01(+3.85%)
Jun 30, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 29, 2016 0.1400 0.1400 0.1150 0.1250 60,294 +0.01(+8.70%)
Jun 28, 2016 0.1300 0.1300 0.1150 0.1150 61,500 -0.03(-17.86%)
Jun 27, 2016 0.1450 0.1450 0.1400 0.1400 21,652 +0.01(+7.69%)
Jun 24, 2016 0.1350 0.1350 0.1300 0.1300 32,500 -0.01(-7.14%)
Jun 23, 2016 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jun 22, 2016 0.1100 0.1400 0.1100 0.1400 61,248 +0.03(+27.27%)
Jun 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 17, 2016 0.1150 0.1200 0.1150 0.1150 82,071 +0.01(+9.52%)
Jun 16, 2016 0.1150 0.1150 0.1050 0.1050 21,518 -0.01(-8.70%)
Jun 15, 2016 0.1000 0.1150 0.1000 0.1150 125,999 +0.02(+21.05%)
Jun 14, 2016 0.0950 0.0950 0.0950 0.0950 4,999 +0.00(+0.00%)
Jun 13, 2016 0.1050 0.1050 0.0950 0.0950 49,475 -0.01(-9.52%)
Jun 10, 2016 0.1050 0.1050 0.1000 0.1050 11,500 +0.00(+0.00%)
Jun 09, 2016 0.1000 0.1050 0.1000 0.1050 7,500 +0.01(+10.53%)
Jun 08, 2016 0.0950 0.1000 0.0950 0.0950 32,785 -0.01(-5.00%)
Jun 07, 2016 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Jun 06, 2016 0.0950 0.1050 0.0950 0.1050 20,071 +0.01(+10.53%)
Jun 03, 2016 0.0950 0.1050 0.0950 0.0950 25,142 -0.01(-5.00%)
Jun 02, 2016 0.1050 0.1050 0.1000 0.1000 15,000 +0.00(+0.00%)
May 31, 2016 0.1000 0.1000 0.1000 357 -0.00(-4.76%)
May 30, 2016 0.1100 0.1100 0.1050 0.1050 46,785 +0.00(+5.00%)
May 25, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 24, 2016 0.1150 0.1150 0.1050 0.1050 22,928 -0.01(-4.55%)
May 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2016 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 18, 2016 0.1050 0.1050 0.1050 0.1050 4,570 +0.00(+0.00%)
May 17, 2016 0.1150 0.1150 0.1050 0.1050 41,571 +0.00(+0.00%)
May 16, 2016 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
May 13, 2016 0.1200 0.1200 0.1050 0.1050 26,500 -0.01(-12.50%)
May 11, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 10, 2016 0.1000 0.1000 0.1000 0.1000 5,714 +0.00(+0.00%)
May 09, 2016 0.1000 0.1050 0.1000 0.1000 14,427 -0.02(-16.67%)
May 06, 2016 0.1100 0.1200 0.1100 0.1200 30,714 +0.01(+9.09%)
May 05, 2016 0.1200 0.1200 0.1100 0.1100 2,500 -0.01(-8.33%)
May 04, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 03, 2016 0.1200 0.1200 0.1200 0.1200 24,285 +0.01(+9.09%)
May 02, 2016 0.1100 0.1100 0.1100 0.1100 28,714 -0.01(-8.33%)
Apr 29, 2016 0.1200 0.1200 0.1200 0.1200 24,436 +0.01(+9.09%)
Apr 28, 2016 0.1050 0.1100 0.1050 0.1100 22,000 +0.01(+10.00%)
Apr 27, 2016 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Apr 26, 2016 0.1050 0.1050 0.1050 0.1050 3,642 +0.00(+0.00%)
Apr 25, 2016 0.1050 0.1050 0.1050 0.1050 13,571 -0.01(-8.70%)
Apr 21, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 20, 2016 0.1100 0.1150 0.1050 0.1150 444,428 +0.02(+21.05%)
Apr 19, 2016 0.0950 0.1000 0.0950 0.0950 62,027 -0.01(-9.52%)
Apr 15, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 14, 2016 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-9.52%)
Apr 13, 2016 0.1050 0.1050 0.1050 0.1050 10,004 +0.00(+5.00%)
Apr 12, 2016 0.1000 0.1000 0.1000 0.1000 11,571 -0.00(-4.76%)
Apr 11, 2016 0.0850 0.1050 0.0850 0.1050 18,000 +0.01(+16.67%)
Apr 07, 2016 0.0900 0.0900 0.0900 7 +0.00(+0.00%)
Apr 06, 2016 0.0900 0.0900 0.0900 0.0900 21,518 +0.00(+0.00%)
Apr 04, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 01, 2016 0.1000 0.1000 0.0950 0.0950 20,000 -0.01(-9.52%)
Mar 31, 2016 0.1000 0.1050 0.1000 0.1050 6,000 -0.01(-4.55%)
Mar 30, 2016 0.1100 0.1100 0.1100 0.1100 24,039 +0.01(+10.00%)
Mar 29, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 28, 2016 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 22, 2016 0.1050 0.1050 0.1050 0.1050 55,569 -0.01(-8.70%)
Mar 18, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 17, 2016 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Mar 16, 2016 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1000 0.1000 0.1000 999 +0.00(+0.00%)
Mar 14, 2016 0.1150 0.1150 0.1000 0.1000 5,014 -0.01(-13.04%)
Mar 11, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+9.52%)
Mar 09, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 08, 2016 0.1150 0.1150 0.1050 0.1050 6,993 -0.01(-8.70%)
Mar 07, 2016 0.1150 0.1150 0.0950 0.1150 51,257 +0.00(+0.00%)
Mar 04, 2016 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Mar 03, 2016 0.1200 0.1200 0.1150 0.1150 8,775 -0.00(-4.17%)
Mar 02, 2016 0.1200 0.1250 0.1200 0.1200 18,364 +0.00(+4.35%)
Mar 01, 2016 0.1150 0.1150 0.1150 0.1150 2,505 -0.01(-8.00%)
Feb 29, 2016 0.1200 0.1250 0.1200 0.1250 51,855 +0.01(+8.70%)
Feb 26, 2016 0.1050 0.1150 0.1050 0.1150 17,999 +0.01(+9.52%)
Feb 25, 2016 0.1150 0.1150 0.1050 0.1050 27,243 -0.03(-22.22%)
Feb 24, 2016 0.1350 0.1350 0.1250 0.1350 51,373 +0.04(+42.11%)
Feb 23, 2016 0.1050 0.1050 0.0950 0.0950 15,624 -0.01(-5.00%)
Feb 22, 2016 0.1250 0.1400 0.1000 0.1000 53,919 -0.02(-20.00%)
Feb 19, 2016 0.1050 0.1350 0.1050 0.1250 213,456 +0.04(+38.89%)
Feb 18, 2016 0.0900 0.0900 0.0900 0.0900 37,096 +0.00(+0.00%)
Feb 17, 2016 0.0900 0.1100 0.0900 0.0900 56,543 +0.00(+0.00%)
Feb 16, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
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.