Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (OP: CMCXF )

0.0265 +0.0015 (+6.00%)
Streaming Delayed Price Updated: 10:52 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 (%)
Apr 30, 2021 0.1361 0.1361 0.1240 0.1240 24,100 -0.01(-6.77%)
Apr 29, 2021 0.1270 0.1336 0.1240 0.1330 55,049 -0.00(-0.60%)
Apr 28, 2021 0.1300 0.1398 0.1188 0.1338 112,645 +0.00(+0.60%)
Apr 27, 2021 0.1250 0.1388 0.1200 0.1330 32,223 +0.00(+3.50%)
Apr 26, 2021 0.1143 0.1339 0.1143 0.1285 54,468 +0.01(+7.08%)
Apr 23, 2021 0.1240 0.1289 0.1200 0.1200 17,500 -0.01(-6.98%)
Apr 22, 2021 0.1213 0.1300 0.1175 0.1290 502,293 +0.01(+12.96%)
Apr 21, 2021 0.1268 0.1400 0.1142 0.1142 63,410 -0.01(-4.83%)
Apr 20, 2021 0.1350 0.1350 0.1200 0.1200 87,000 -0.02(-11.11%)
Apr 19, 2021 0.1410 0.1410 0.1350 0.1350 15,630 -0.01(-3.57%)
Apr 16, 2021 0.1490 0.1505 0.1397 0.1400 15,700 -0.01(-6.04%)
Apr 15, 2021 0.1449 0.1750 0.1420 0.1490 82,100 +0.00(+2.62%)
Apr 14, 2021 0.1520 0.1520 0.1401 0.1452 27,408 -0.01(-6.56%)
Apr 13, 2021 0.1432 0.1554 0.1432 0.1554 23,500 +0.02(+15.11%)
Apr 12, 2021 0.1448 0.1555 0.1350 0.1350 13,225 -0.01(-10.00%)
Apr 09, 2021 0.1597 0.1597 0.1378 0.1500 29,400 -0.01(-3.23%)
Apr 08, 2021 0.1471 0.1617 0.1420 0.1550 150,060 +0.01(+3.33%)
Apr 07, 2021 0.1570 0.1570 0.1500 0.1500 11,600 -0.01(-3.23%)
Apr 06, 2021 0.1629 0.1700 0.1524 0.1550 84,730 +0.04(+29.17%)
Apr 05, 2021 0.1516 0.1800 0.1200 0.1200 244,900 -0.03(-18.37%)
Apr 01, 2021 0.1410 0.1641 0.1360 0.1470 201,900 +0.02(+13.08%)
Mar 31, 2021 0.1250 0.1300 0.1250 0.1300 84,150 +0.00(+0.00%)
Mar 30, 2021 0.1299 0.1300 0.1299 0.1300 28,595 -0.01(-3.92%)
Mar 29, 2021 0.1389 0.1389 0.1350 0.1353 2,900 -0.01(-5.12%)
Mar 26, 2021 0.1400 0.1800 0.1310 0.1426 69,000 +0.00(+2.59%)
Mar 25, 2021 0.1389 0.1410 0.1350 0.1390 20,095 -0.01(-3.81%)
Mar 24, 2021 0.1350 0.1445 0.1350 0.1445 24,700 -0.00(-1.43%)
Mar 23, 2021 0.1400 0.1476 0.1400 0.1466 50,705 -0.01(-3.55%)
Mar 22, 2021 0.1500 0.1520 0.1404 0.1520 1,699 +0.01(+5.56%)
Mar 19, 2021 0.1543 0.1608 0.1430 0.1440 39,600 +0.00(+2.86%)
Mar 18, 2021 0.1400 0.1400 0.1400 0.1400 3,378 -0.02(-12.01%)
Mar 17, 2021 0.1450 0.1591 0.1350 0.1591 75,287 +0.01(+3.99%)
Mar 16, 2021 0.1475 0.1563 0.1420 0.1530 40,325 +0.00(+0.66%)
Mar 15, 2021 0.1550 0.1628 0.1510 0.1520 248,313 -0.01(-3.37%)
Mar 12, 2021 0.1500 0.1574 0.1500 0.1573 81,300 +0.01(+5.22%)
Mar 11, 2021 0.1465 0.1554 0.1465 0.1495 30,139 +0.00(+2.75%)
Mar 10, 2021 0.1450 0.1455 0.1306 0.1455 168,488 +0.00(+0.34%)
Mar 09, 2021 0.1590 0.1590 0.1450 0.1450 238,793 -0.01(-5.54%)
Mar 08, 2021 0.1346 0.1592 0.1240 0.1535 315,824 +0.00(+2.06%)
Mar 05, 2021 0.1450 0.1504 0.1292 0.1504 79,000 +0.01(+7.43%)
Mar 04, 2021 0.1504 0.1549 0.1240 0.1400 190,420 -0.00(-3.45%)
Mar 03, 2021 0.1598 0.1598 0.1424 0.1450 145,183 -0.01(-9.26%)
Mar 02, 2021 0.1467 0.1598 0.1199 0.1598 448,709 +0.01(+6.53%)
Mar 01, 2021 0.1500 0.1621 0.1400 0.1500 52,697 -0.01(-7.24%)
Feb 26, 2021 0.1554 0.1656 0.1400 0.1617 96,500 -0.01(-4.88%)
Feb 25, 2021 0.1700 0.1765 0.1400 0.1700 209,806 -0.01(-4.28%)
Feb 24, 2021 0.1700 0.1792 0.1675 0.1776 30,535 +0.01(+3.74%)
Feb 23, 2021 0.2000 0.2000 0.1710 0.1712 83,322 -0.01(-4.89%)
Feb 22, 2021 0.1584 0.1800 0.1584 0.1800 98,917 +0.03(+19.21%)
Feb 19, 2021 0.1488 0.1600 0.1488 0.1510 147,600 -0.02(-10.76%)
Feb 18, 2021 0.2000 0.2000 0.1500 0.1692 42,686 -0.01(-7.89%)
Feb 17, 2021 0.1834 0.1856 0.1834 0.1837 7,450 +0.00(+1.60%)
Feb 16, 2021 0.1762 0.2000 0.1762 0.1808 40,270 -0.00(-2.43%)
Feb 12, 2021 0.1597 0.1860 0.1597 0.1853 98,000 +0.00(+2.09%)
Feb 11, 2021 0.1717 0.1887 0.1701 0.1815 96,486 -0.01(-4.47%)
Feb 10, 2021 0.1790 0.2000 0.1790 0.1900 122,500 +0.01(+6.62%)
Feb 09, 2021 0.1940 0.2095 0.1750 0.1782 395,677 -0.01(-6.70%)
Feb 08, 2021 0.1600 0.1950 0.1550 0.1910 191,600 +0.03(+19.38%)
Feb 05, 2021 0.1447 0.1600 0.1447 0.1600 56,600 +0.01(+5.54%)
Feb 04, 2021 0.1642 0.1642 0.1366 0.1516 185,438 -0.01(-5.25%)
Feb 03, 2021 0.1638 0.1638 0.1600 0.1600 150,660 +0.01(+3.23%)
Feb 02, 2021 0.1599 0.1635 0.1425 0.1550 73,840 -0.01(-4.67%)
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.