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 (%)
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%)
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.