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 (%)
Nov 30, 2020 0.1100 0.1150 0.1000 0.1150 347,756 +0.01(+9.52%)
Nov 27, 2020 0.1050 0.1100 0.1000 0.1050 617,896 -0.01(-8.70%)
Nov 26, 2020 0.1250 0.1250 0.1150 0.1150 90,900 -0.00(-4.17%)
Nov 25, 2020 0.1150 0.1200 0.1150 0.1200 379,866 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1350 0.1200 0.1200 174,549 -0.02(-11.11%)
Nov 23, 2020 0.1400 0.1400 0.1350 0.1350 67,000 +0.00(+0.00%)
Nov 20, 2020 0.1450 0.1450 0.1350 0.1350 282,000 +0.01(+8.00%)
Nov 19, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 18, 2020 0.1350 0.1450 0.1250 0.1250 89,700 -0.01(-3.85%)
Nov 17, 2020 0.1150 0.1300 0.1150 0.1300 312,672 +0.01(+13.04%)
Nov 16, 2020 0.1200 0.1300 0.1150 0.1150 111,677 -0.00(-4.17%)
Nov 13, 2020 0.1150 0.1300 0.1150 0.1200 880,150 +0.01(+9.09%)
Nov 12, 2020 0.1100 0.1150 0.1050 0.1100 303,144 +0.01(+4.76%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1050 114,412 -0.01(-12.50%)
Nov 10, 2020 0.1250 0.1250 0.1200 0.1200 11,648 -0.01(-7.69%)
Nov 09, 2020 0.1250 0.1300 0.1200 0.1300 52,200 -0.01(-3.70%)
Nov 06, 2020 0.1300 0.1350 0.1300 0.1350 302,665 +0.02(+12.50%)
Nov 05, 2020 0.1050 0.1250 0.1050 0.1200 457,180 +0.02(+20.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 213,164 -0.01(-9.09%)
Nov 03, 2020 0.1000 0.1100 0.1000 0.1100 69,500 +0.01(+10.00%)
Nov 02, 2020 0.1000 0.1000 0.1000 0.1000 106,930 -0.00(-4.76%)
Oct 30, 2020 0.1000 0.1050 0.1000 0.1050 43,800 +0.00(+0.00%)
Oct 29, 2020 0.1050 0.1050 0.1050 0.1050 56,266 +0.00(+0.00%)
Oct 28, 2020 0.1100 0.1100 0.1050 0.1050 103,735 -0.01(-4.55%)
Oct 27, 2020 0.1100 0.1100 0.1100 0.1100 221,000 +0.01(+4.76%)
Oct 26, 2020 0.1100 0.1150 0.1050 0.1050 86,049 -0.01(-8.70%)
Oct 23, 2020 0.1200 0.1200 0.1150 0.1150 156,246 -0.01(-8.00%)
Oct 21, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 20, 2020 0.1350 0.1350 0.1300 0.1300 25,500 -0.01(-3.70%)
Oct 19, 2020 0.1350 0.1350 0.1350 0.1350 9,959 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1400 0.1300 0.1350 109,963 +0.00(+0.00%)
Oct 15, 2020 0.1300 0.1400 0.1300 0.1350 93,536 -0.01(-3.57%)
Oct 14, 2020 0.1250 0.1450 0.1250 0.1400 211,010 +0.02(+12.00%)
Oct 13, 2020 0.1250 0.1250 0.1150 0.1250 332,335 +0.00(+0.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 08, 2020 0.1200 0.1200 0.1150 0.1150 248,110 -0.01(-8.00%)
Oct 07, 2020 0.1300 0.1300 0.1250 0.1250 71,715 -0.01(-3.85%)
Oct 06, 2020 0.1400 0.1400 0.1250 0.1300 242,000 -0.01(-3.70%)
Oct 05, 2020 0.1350 0.1350 0.1300 0.1350 262,070 -0.01(-3.57%)
Oct 02, 2020 0.1450 0.1500 0.1350 0.1400 189,747 -0.00(-3.45%)
Oct 01, 2020 0.1400 0.1500 0.1400 0.1450 83,999 +0.00(+3.57%)
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%)
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.