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: 10:21 AM EDT, May 6, 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 (%)
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%)
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.