Skip to main content

Cmc Metals Ltd (TSV: CMB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 29, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 28, 2018 0.0350 0.0350 0.0350 0.0350 16,285 +0.00(+0.00%)
May 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 23, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
May 22, 2018 0.0300 0.0350 0.0300 0.0350 7,057 +0.00(+0.00%)
May 15, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 10, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 04, 2018 0.0350 0.0400 0.0350 0.0400 5,000 +0.00(+14.29%)
May 03, 2018 0.0400 0.0400 0.0350 0.0350 200,000 -0.00(-12.50%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 5,714 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 43,500 +0.00(+0.00%)
Apr 20, 2018 0.0400 0.0400 0.0400 0.0400 3,285 +0.00(+0.00%)
Apr 17, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Apr 13, 2018 0.0500 0.0500 0.0450 0.0450 11,857 -0.01(-10.00%)
Apr 12, 2018 0.0400 0.0500 0.0400 0.0500 96,785 +0.01(+11.11%)
Apr 11, 2018 0.0450 0.0450 0.0400 0.0450 169,000 +0.00(+12.50%)
Apr 10, 2018 0.0450 0.0450 0.0400 0.0400 317,000 -0.00(-11.11%)
Apr 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2018 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0550 0.0500 0.0500 110,000 +0.00(+0.00%)
Mar 13, 2018 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Mar 08, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0.0500 103,000 +0.00(+0.00%)
Mar 06, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 28,571 +0.00(+0.00%)
Mar 02, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +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.