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

Cmc Metals Ltd (OP: CMCXF )

0.0300 +0.0064 (+27.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Jul 30, 2021 0.0835 0.0901 0.0835 0.0900 38,198 +0.00(+0.00%)
Jul 29, 2021 0.0802 0.0900 0.0802 0.0900 50,982 +0.02(+30.06%)
Jul 27, 2021 0.0692 0.0692 0.0692 0 -0.00(-5.85%)
Jul 26, 2021 0.0781 0.0800 0.0732 0.0735 42,830 -0.00(-4.79%)
Jul 23, 2021 0.0800 0.0812 0.0771 0.0772 64,600 -0.01(-14.22%)
Jul 22, 2021 0.0817 0.0900 0.0800 0.0900 45,888 +0.01(+9.76%)
Jul 21, 2021 0.0863 0.0863 0.0819 0.0820 45,417 +0.00(+4.99%)
Jul 20, 2021 0.0800 0.0800 0.0770 0.0781 48,925 -0.00(-4.41%)
Jul 19, 2021 0.0836 0.0848 0.0690 0.0817 136,443 +0.00(+4.48%)
Jul 16, 2021 0.0964 0.0964 0.0782 0.0782 260,274 -0.03(-25.67%)
Jul 15, 2021 0.0952 0.1052 0.0951 0.1052 26,764 +0.01(+9.81%)
Jul 14, 2021 0.1023 0.1023 0.0958 0.0958 107,307 -0.01(-5.99%)
Jul 13, 2021 0.1000 0.1044 0.0951 0.1019 166,414 +0.01(+5.27%)
Jul 12, 2021 0.0980 0.1000 0.0967 0.0968 64,800 -0.00(-3.20%)
Jul 09, 2021 0.0960 0.1009 0.0960 0.1000 31,660 +0.00(+0.00%)
Jul 08, 2021 0.0955 0.1000 0.0950 0.1000 5,800 +0.00(+0.00%)
Jul 07, 2021 0.1151 0.1151 0.0930 0.1000 337,411 -0.01(-5.66%)
Jul 06, 2021 0.1096 0.1096 0.1060 0.1060 15,880 +0.00(+1.34%)
Jul 02, 2021 0.1071 0.1100 0.0990 0.1046 130,907 -0.02(-12.83%)
Jul 01, 2021 0.0930 0.1200 0.0930 0.1200 17,074 +0.02(+14.83%)
Jun 30, 2021 0.1100 0.1100 0.1031 0.1045 90,390 -0.01(-5.69%)
Jun 29, 2021 0.1074 0.1108 0.1029 0.1108 125,104 +0.00(+2.31%)
Jun 28, 2021 0.1145 0.1145 0.1083 0.1083 38,900 -0.01(-5.41%)
Jun 25, 2021 0.1082 0.1188 0.1082 0.1145 296,350 +0.01(+6.71%)
Jun 24, 2021 0.1006 0.1136 0.1006 0.1073 4,776 +0.00(+0.47%)
Jun 23, 2021 0.1054 0.1068 0.0957 0.1068 45,450 +0.01(+11.83%)
Jun 22, 2021 0.0922 0.1068 0.0911 0.0955 70,297 -0.00(-4.50%)
Jun 21, 2021 0.1000 0.1068 0.0949 0.1000 181,835 -0.00(-3.10%)
Jun 18, 2021 0.0948 0.1055 0.0947 0.1032 71,985 -0.00(-2.18%)
Jun 17, 2021 0.1000 0.1068 0.1000 0.1055 46,711 -0.00(-1.22%)
Jun 16, 2021 0.1150 0.1150 0.1041 0.1068 340,450 -0.01(-8.72%)
Jun 15, 2021 0.1190 0.1200 0.1134 0.1170 67,605 -0.00(-0.85%)
Jun 14, 2021 0.1114 0.1203 0.1105 0.1180 115,814 -0.00(-1.67%)
Jun 11, 2021 0.1225 0.1225 0.1110 0.1200 294,302 +0.00(+0.00%)
Jun 10, 2021 0.1199 0.1200 0.1120 0.1200 198,550 -0.01(-4.00%)
Jun 09, 2021 0.1195 0.1250 0.1148 0.1250 40,555 +0.00(+2.21%)
Jun 08, 2021 0.1250 0.1300 0.1161 0.1223 144,673 +0.00(+1.92%)
Jun 07, 2021 0.1200 0.1226 0.1160 0.1200 9,114 -0.01(-4.76%)
Jun 04, 2021 0.1285 0.1300 0.1181 0.1260 170,642 -0.00(-1.33%)
Jun 03, 2021 0.1270 0.1280 0.1200 0.1277 50,969 -0.00(-0.23%)
Jun 02, 2021 0.1269 0.1303 0.1200 0.1280 338,777 +0.00(+2.40%)
Jun 01, 2021 0.1241 0.1339 0.1152 0.1250 430,788 -0.01(-3.85%)
May 28, 2021 0.1317 0.1361 0.1240 0.1300 133,379 +0.00(+0.78%)
May 27, 2021 0.1275 0.1350 0.1258 0.1290 159,633 -0.01(-5.43%)
May 26, 2021 0.1441 0.1503 0.1290 0.1364 352,056 -0.01(-7.84%)
May 25, 2021 0.1240 0.1480 0.1146 0.1480 1,107,562 +0.01(+6.47%)
May 24, 2021 0.1265 0.1390 0.1265 0.1390 10,460 +0.02(+16.90%)
May 21, 2021 0.1190 0.1246 0.1146 0.1189 66,287 -0.00(-1.33%)
May 20, 2021 0.1263 0.1293 0.1130 0.1205 126,510 -0.01(-7.31%)
May 19, 2021 0.1300 0.1330 0.1210 0.1300 417,581 -0.01(-3.70%)
May 18, 2021 0.1200 0.1749 0.1096 0.1350 1,040,975 +0.02(+15.48%)
May 17, 2021 0.1126 0.1169 0.1013 0.1169 18,738 +0.01(+12.40%)
May 14, 2021 0.1055 0.1100 0.1040 0.1040 189,120 -0.02(-13.33%)
May 13, 2021 0.1200 0.1200 0.1192 0.1200 26,000 +0.00(+0.00%)
May 12, 2021 0.1200 0.1200 0.1126 0.1200 133,890 +0.00(+0.00%)
May 11, 2021 0.1239 0.1300 0.1200 0.1200 189,600 -0.00(-3.92%)
May 10, 2021 0.1258 0.1317 0.1100 0.1249 382,217 +0.01(+5.13%)
May 07, 2021 0.1175 0.1200 0.1150 0.1188 105,500 +0.00(+1.11%)
May 06, 2021 0.1183 0.1183 0.1122 0.1175 186,030 +0.02(+17.85%)
May 05, 2021 0.1176 0.1176 0.0997 0.0997 68,715 -0.01(-7.34%)
May 04, 2021 0.1199 0.1199 0.1062 0.1076 75,663 -0.00(-3.76%)
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.