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: 9:30 AM EDT, May 7, 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, 2020 0.1450 0.1500 0.1400 0.1400 283,600 +0.00(+0.00%)
Sep 29, 2020 0.1450 0.1450 0.1400 0.1400 115,429 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1500 0.1350 0.1400 247,250 +0.00(+0.00%)
Sep 25, 2020 0.1450 0.1450 0.1350 0.1400 74,454 -0.00(-3.45%)
Sep 24, 2020 0.1450 0.1450 0.1450 0.1450 251,116 +0.00(+0.00%)
Sep 23, 2020 0.1500 0.1500 0.1450 0.1450 1,281,700 -0.01(-3.33%)
Sep 22, 2020 0.1450 0.1650 0.1450 0.1500 571,535 +0.01(+7.14%)
Sep 21, 2020 0.1150 0.1700 0.1150 0.1400 3,218,122 +0.02(+16.67%)
Sep 18, 2020 0.1150 0.1350 0.1150 0.1200 782,256 +0.00(+4.35%)
Sep 17, 2020 0.1050 0.1150 0.1050 0.1150 262,500 +0.01(+9.52%)
Sep 16, 2020 0.1100 0.1100 0.1050 0.1050 81,200 -0.01(-4.55%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 49,727 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1100 0.1050 0.1100 106,000 +0.00(+0.00%)
Sep 11, 2020 0.1250 0.1250 0.1050 0.1100 332,000 -0.01(-8.33%)
Sep 10, 2020 0.1050 0.1300 0.1050 0.1200 1,032,554 +0.01(+14.29%)
Sep 09, 2020 0.1050 0.1050 0.1050 0.1050 65,500 -0.01(-4.55%)
Sep 08, 2020 0.1050 0.1100 0.1050 0.1100 266,500 +0.00(+0.00%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 03, 2020 0.1150 0.1150 0.1100 0.1100 78,300 -0.01(-4.35%)
Sep 02, 2020 0.1150 0.1150 0.1150 0.1150 101,000 -0.00(-4.17%)
Sep 01, 2020 0.1250 0.1250 0.1200 0.1200 292,000 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1200 0.1100 0.1200 214,500 +0.01(+9.09%)
Aug 28, 2020 0.1050 0.1150 0.1050 0.1100 339,300 +0.01(+10.00%)
Aug 27, 2020 0.1000 0.1050 0.1000 0.1000 14,400 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1050 0.1000 0.1000 34,500 +0.00(+0.00%)
Aug 25, 2020 0.1100 0.1100 0.1000 0.1000 428,125 -0.01(-9.09%)
Aug 24, 2020 0.1100 0.1100 0.1100 0.1100 24,200 -0.01(-4.35%)
Aug 21, 2020 0.1150 0.1150 0.1050 0.1150 170,400 +0.01(+9.52%)
Aug 20, 2020 0.1050 0.1100 0.1050 0.1050 236,660 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1050 0.1050 396,256 -0.01(-8.70%)
Aug 18, 2020 0.1150 0.1250 0.1150 0.1150 332,844 +0.00(+0.00%)
Aug 17, 2020 0.1250 0.1250 0.1150 0.1150 184,356 -0.00(-4.17%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1200 116,614 +0.00(+4.35%)
Aug 13, 2020 0.1150 0.1150 0.1100 0.1150 55,683 +0.00(+0.00%)
Aug 12, 2020 0.1100 0.1250 0.1100 0.1150 130,700 +0.00(+0.00%)
Aug 11, 2020 0.1250 0.1250 0.1050 0.1150 372,100 -0.01(-8.00%)
Aug 10, 2020 0.1250 0.1300 0.1250 0.1250 293,880 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 146,720 +0.00(+0.00%)
Aug 06, 2020 0.1350 0.1400 0.1200 0.1250 890,949 -0.01(-7.41%)
Aug 05, 2020 0.1200 0.1450 0.1150 0.1350 1,460,527 +0.03(+22.73%)
Aug 04, 2020 0.1050 0.1150 0.1050 0.1100 545,500 +0.01(+4.76%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jul 30, 2020 0.1050 0.1100 0.0900 0.0900 1,104,000 -0.01(-14.29%)
Jul 29, 2020 0.1100 0.1100 0.1000 0.1050 270,754 -0.01(-4.55%)
Jul 28, 2020 0.1150 0.1150 0.1000 0.1100 113,014 +0.00(+0.00%)
Jul 27, 2020 0.1100 0.1150 0.1050 0.1100 419,017 +0.01(+10.00%)
Jul 24, 2020 0.1000 0.1100 0.1000 0.1000 167,758 -0.00(-4.76%)
Jul 23, 2020 0.1100 0.1100 0.1000 0.1050 447,750 -0.01(-4.55%)
Jul 22, 2020 0.1150 0.1200 0.1050 0.1100 1,297,434 -0.01(-4.35%)
Jul 21, 2020 0.1000 0.1250 0.1000 0.1150 1,546,166 +0.01(+15.00%)
Jul 20, 2020 0.0850 0.1000 0.0850 0.1000 212,853 +0.01(+11.11%)
Jul 17, 2020 0.0900 0.0900 0.0900 0.0900 50,122 +0.00(+5.88%)
Jul 16, 2020 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+6.25%)
Jul 14, 2020 0.0900 0.0900 0.0800 0.0800 96,200 -0.01(-5.88%)
Jul 13, 2020 0.0900 0.0900 0.0800 0.0850 343,100 +0.00(+0.00%)
Jul 10, 2020 0.0950 0.0950 0.0850 0.0850 178,646 -0.01(-10.53%)
Jul 09, 2020 0.0950 0.1000 0.0900 0.0950 608,133 +0.00(+0.00%)
Jul 08, 2020 0.0850 0.0950 0.0850 0.0950 398,741 +0.01(+11.76%)
Jul 07, 2020 0.0800 0.1050 0.0800 0.0850 1,043,582 +0.01(+13.33%)
Jul 06, 2020 0.0850 0.0850 0.0750 0.0750 600,856 -0.01(-11.76%)
Jul 03, 2020 0.0700 0.0900 0.0700 0.0850 1,297,554 +0.01(+21.43%)
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.