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

Cmc Metals Ltd (TSV: CMB )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 0.1600 0.1650 0.1600 0.1650 87,150 +0.01(+3.13%)
Mar 30, 2021 0.1600 0.1650 0.1550 0.1600 98,650 -0.01(-3.03%)
Mar 29, 2021 0.1700 0.1700 0.1600 0.1650 41,650 -0.01(-2.94%)
Mar 26, 2021 0.1700 0.1750 0.1650 0.1700 39,051 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1700 248,600 -0.00(-2.86%)
Mar 24, 2021 0.1750 0.1800 0.1650 0.1750 63,700 +0.00(+2.94%)
Mar 23, 2021 0.1750 0.1850 0.1700 0.1700 86,600 -0.01(-8.11%)
Mar 22, 2021 0.1850 0.1850 0.1800 0.1850 72,200 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1950 0.1800 0.1850 175,736 -0.01(-2.63%)
Mar 18, 2021 0.1950 0.2000 0.1900 0.1900 167,532 -0.01(-2.56%)
Mar 17, 2021 0.1750 0.1950 0.1700 0.1950 359,097 +0.01(+5.41%)
Mar 16, 2021 0.1850 0.1950 0.1800 0.1850 73,639 -0.01(-2.63%)
Mar 15, 2021 0.1900 0.1950 0.1900 0.1900 236,306 +0.00(+0.00%)
Mar 12, 2021 0.1850 0.1900 0.1800 0.1900 91,800 +0.01(+5.56%)
Mar 11, 2021 0.1900 0.2050 0.1800 0.1800 79,770 -0.01(-5.26%)
Mar 10, 2021 0.1850 0.1900 0.1750 0.1900 127,325 +0.01(+2.70%)
Mar 09, 2021 0.1950 0.2050 0.1750 0.1850 329,876 -0.01(-5.13%)
Mar 08, 2021 0.1750 0.2000 0.1600 0.1950 594,750 +0.02(+11.43%)
Mar 05, 2021 0.1800 0.1850 0.1700 0.1750 231,276 -0.02(-10.26%)
Mar 04, 2021 0.1900 0.2000 0.1550 0.1950 695,282 +0.01(+5.41%)
Mar 03, 2021 0.1900 0.2000 0.1750 0.1850 538,978 -0.02(-7.50%)
Mar 02, 2021 0.1700 0.2000 0.1550 0.2000 467,828 +0.03(+14.29%)
Mar 01, 2021 0.2000 0.2000 0.1750 0.1750 278,256 -0.03(-12.50%)
Feb 26, 2021 0.1950 0.2050 0.1900 0.2000 255,158 +0.00(+0.00%)
Feb 25, 2021 0.2100 0.2100 0.2000 0.2000 149,530 -0.01(-4.76%)
Feb 24, 2021 0.2200 0.2200 0.2100 0.2100 111,702 -0.01(-2.33%)
Feb 23, 2021 0.2300 0.2350 0.2150 0.2150 112,484 -0.01(-4.44%)
Feb 22, 2021 0.2050 0.2250 0.1950 0.2250 442,656 +0.02(+12.50%)
Feb 19, 2021 0.1950 0.2000 0.1850 0.2000 314,414 -0.00(-2.44%)
Feb 18, 2021 0.2300 0.2300 0.1950 0.2050 79,750 -0.02(-6.82%)
Feb 17, 2021 0.2200 0.2200 0.2100 0.2200 27,810 -0.01(-2.22%)
Feb 16, 2021 0.2300 0.2450 0.2250 0.2250 249,578 -0.01(-2.17%)
Feb 12, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 11, 2021 0.2200 0.2400 0.2200 0.2250 350,078 -0.01(-4.26%)
Feb 10, 2021 0.2200 0.2450 0.2200 0.2350 142,250 +0.01(+6.82%)
Feb 09, 2021 0.2500 0.2650 0.2200 0.2200 916,238 -0.02(-10.20%)
Feb 08, 2021 0.2000 0.2450 0.1850 0.2450 793,475 +0.05(+25.64%)
Feb 05, 2021 0.1800 0.1950 0.1750 0.1950 116,291 +0.01(+5.41%)
Feb 04, 2021 0.2050 0.2050 0.1750 0.1850 106,488 -0.02(-7.50%)
Feb 03, 2021 0.1950 0.2050 0.1950 0.2000 151,500 +0.01(+2.56%)
Feb 02, 2021 0.1950 0.2100 0.1850 0.1950 341,451 -0.02(-9.30%)
Feb 01, 2021 0.2400 0.2500 0.2000 0.2150 733,627 +0.01(+4.88%)
Jan 29, 2021 0.2000 0.2150 0.1900 0.2050 573,031 +0.00(+2.50%)
Jan 28, 2021 0.1800 0.2150 0.1800 0.2000 571,983 +0.03(+14.29%)
Jan 27, 2021 0.1750 0.1800 0.1650 0.1750 193,503 +0.00(+0.00%)
Jan 26, 2021 0.1950 0.1950 0.1750 0.1750 102,500 -0.02(-7.89%)
Jan 25, 2021 0.2200 0.2200 0.1900 0.1900 138,158 -0.04(-17.39%)
Jan 22, 2021 0.1900 0.2300 0.1800 0.2300 516,366 +0.04(+21.05%)
Jan 21, 2021 0.1900 0.1950 0.1800 0.1900 516,502 +0.00(+0.00%)
Jan 20, 2021 0.1750 0.1900 0.1750 0.1900 137,643 +0.02(+8.57%)
Jan 19, 2021 0.1650 0.1900 0.1650 0.1750 98,342 +0.01(+6.06%)
Jan 18, 2021 0.1900 0.1900 0.1600 0.1650 194,227 -0.01(-8.33%)
Jan 15, 2021 0.1950 0.2000 0.1800 0.1800 123,850 -0.01(-2.70%)
Jan 14, 2021 0.1700 0.1900 0.1700 0.1850 293,037 +0.01(+5.71%)
Jan 13, 2021 0.1950 0.1950 0.1750 0.1750 320,714 -0.03(-14.63%)
Jan 12, 2021 0.1750 0.2050 0.1550 0.2050 243,687 +0.03(+17.14%)
Jan 11, 2021 0.1900 0.1900 0.1700 0.1750 388,238 -0.03(-12.50%)
Jan 08, 2021 0.2600 0.2600 0.1950 0.2000 897,763 -0.05(-20.00%)
Jan 07, 2021 0.2500 0.2600 0.2400 0.2500 135,046 -0.01(-3.85%)
Jan 06, 2021 0.2450 0.2600 0.2400 0.2600 132,669 +0.01(+4.00%)
Jan 05, 2021 0.2450 0.2600 0.2450 0.2500 370,854 +0.01(+2.04%)
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.