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 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 0.0800 0.0900 0.0800 0.0900 15,000 +0.00(+0.00%)
Sep 29, 2021 0.0850 0.0900 0.0800 0.0900 178,187 +0.00(+5.88%)
Sep 28, 2021 0.0900 0.0900 0.0800 0.0850 392,891 -0.01(-15.00%)
Sep 27, 2021 0.0900 0.1000 0.0900 0.1000 51,100 +0.01(+11.11%)
Sep 24, 2021 0.0850 0.0900 0.0850 0.0900 122,753 +0.00(+5.88%)
Sep 23, 2021 0.0900 0.0900 0.0850 0.0850 73,608 -0.00(-5.56%)
Sep 22, 2021 0.0950 0.1000 0.0900 0.0900 117,157 -0.01(-5.26%)
Sep 21, 2021 0.0850 0.0950 0.0850 0.0950 113,500 +0.01(+18.75%)
Sep 20, 2021 0.0850 0.0850 0.0800 0.0800 162,637 -0.01(-5.88%)
Sep 17, 2021 0.0850 0.0850 0.0800 0.0850 149,808 -0.00(-5.56%)
Sep 16, 2021 0.0950 0.1000 0.0900 0.0900 170,068 -0.01(-10.00%)
Sep 15, 2021 0.0900 0.1000 0.0900 0.1000 116,480 +0.00(+0.00%)
Sep 14, 2021 0.0850 0.1000 0.0850 0.1000 217,495 +0.01(+11.11%)
Sep 13, 2021 0.0850 0.0900 0.0850 0.0900 124,814 +0.00(+5.88%)
Sep 10, 2021 0.0900 0.0950 0.0850 0.0850 198,464 -0.01(-10.53%)
Sep 09, 2021 0.1100 0.1100 0.0950 0.0950 172,317 -0.01(-9.52%)
Sep 08, 2021 0.1050 0.1100 0.1050 0.1050 29,228 +0.00(+0.00%)
Sep 07, 2021 0.1200 0.1200 0.1050 0.1050 90,881 -0.01(-12.50%)
Sep 03, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 02, 2021 0.1100 0.1150 0.1100 0.1150 31,250 -0.00(-4.17%)
Sep 01, 2021 0.1150 0.1200 0.1100 0.1200 129,421 +0.00(+4.35%)
Aug 31, 2021 0.1050 0.1200 0.1050 0.1150 27,532 -0.00(-4.17%)
Aug 30, 2021 0.1100 0.1200 0.1100 0.1200 55,692 +0.00(+0.00%)
Aug 27, 2021 0.0950 0.1200 0.1000 0.1200 241,500 +0.02(+20.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 14,680 +0.00(+0.00%)
Aug 24, 2021 0.1050 0.1050 0.0900 0.1000 134,020 +0.00(+0.00%)
Aug 23, 2021 0.0800 0.1050 0.0750 0.1000 915,331 +0.02(+25.00%)
Aug 20, 2021 0.0800 0.0850 0.0800 0.0800 12,712 +0.00(+0.00%)
Aug 19, 2021 0.0850 0.0900 0.0750 0.0800 470,801 -0.01(-5.88%)
Aug 18, 2021 0.0950 0.0950 0.0850 0.0850 287,086 -0.01(-10.53%)
Aug 17, 2021 0.1000 0.1000 0.0950 0.0950 35,000 +0.00(+0.00%)
Aug 16, 2021 0.1000 0.1000 0.0950 0.0950 49,900 +0.00(+0.00%)
Aug 13, 2021 0.0950 0.1000 0.0900 0.0950 61,615 +0.00(+0.00%)
Aug 12, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Aug 11, 2021 0.0950 0.0950 0.0950 0.0950 124,200 -0.01(-5.00%)
Aug 10, 2021 0.1000 0.1050 0.0950 0.1000 157,500 +0.00(+0.00%)
Aug 09, 2021 0.1000 0.1100 0.1000 0.1000 411,158 -0.00(-4.76%)
Aug 06, 2021 0.1000 0.1050 0.0900 0.1050 423,375 +0.00(+5.00%)
Aug 05, 2021 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
Aug 04, 2021 0.1000 0.1100 0.0950 0.1000 201,557 -0.00(-4.76%)
Aug 03, 2021 0.1050 0.1050 0.1000 0.1050 99,464 -0.01(-4.55%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2021 0.0950 0.1100 0.0950 0.1100 229,656 +0.02(+22.22%)
Jul 28, 2021 0.0900 0.0950 0.0900 0.0900 70,593 +0.00(+0.00%)
Jul 27, 2021 0.0900 0.0900 0.0850 0.0900 391,939 +0.00(+0.00%)
Jul 26, 2021 0.0950 0.1000 0.0900 0.0900 210,731 -0.01(-10.00%)
Jul 23, 2021 0.1000 0.1000 0.0950 0.1000 327,109 -0.00(-4.76%)
Jul 22, 2021 0.1050 0.1100 0.1050 0.1050 185,036 +0.00(+0.00%)
Jul 21, 2021 0.1000 0.1100 0.1000 0.1050 190,500 +0.00(+5.00%)
Jul 20, 2021 0.0950 0.1000 0.0950 0.1000 192,000 +0.00(+0.00%)
Jul 19, 2021 0.1100 0.1100 0.1000 0.1000 383,930 -0.00(-4.76%)
Jul 16, 2021 0.1200 0.1200 0.1000 0.1050 503,087 -0.03(-19.23%)
Jul 15, 2021 0.1200 0.1300 0.1200 0.1300 85,562 +0.01(+8.33%)
Jul 14, 2021 0.1250 0.1300 0.1200 0.1200 200,542 -0.01(-4.00%)
Jul 13, 2021 0.1250 0.1250 0.1200 0.1250 113,400 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1250 0.1200 0.1250 112,829 +0.00(+0.00%)
Jul 09, 2021 0.1250 0.1250 0.1200 0.1250 72,275 -0.01(-3.85%)
Jul 08, 2021 0.1250 0.1300 0.1250 0.1300 185,107 +0.01(+4.00%)
Jul 07, 2021 0.1400 0.1400 0.1150 0.1250 1,858,379 -0.02(-10.71%)
Jul 06, 2021 0.1450 0.1450 0.1350 0.1400 222,652 +0.00(+0.00%)
Jul 05, 2021 0.1350 0.1400 0.1350 0.1400 119,500 +0.01(+3.70%)
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.