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: 1:49 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 0.1500 0 +0.01(+3.45%)
Jun 29, 2022 0.1600 0.1600 0.1450 0.1450 25,669 -0.01(-3.33%)
Jun 28, 2022 0.1550 0.1600 0.1500 0.1500 98,203 -0.01(-3.23%)
Jun 27, 2022 0.1600 0.1600 0.1500 0.1550 127,551 +0.00(+0.00%)
Jun 24, 2022 0.1400 0.1550 0.1300 0.1550 294,056 +0.01(+10.71%)
Jun 23, 2022 0.1400 0.1450 0.1250 0.1400 299,273 -0.00(-3.45%)
Jun 22, 2022 0.1600 0.1600 0.1450 0.1450 63,325 -0.01(-6.45%)
Jun 21, 2022 0.1550 0.1550 0.1550 0.1550 85,250 +0.01(+6.90%)
Jun 20, 2022 0.1450 0.1450 0.1450 0.1450 1,455 -0.02(-9.38%)
Jun 17, 2022 0.1600 0.1600 0.1500 0.1600 88,880 +0.00(+0.00%)
Jun 16, 2022 0.1550 0.1650 0.1450 0.1600 94,044 +0.00(+0.00%)
Jun 15, 2022 0.1550 0.1600 0.1500 0.1600 130,141 +0.01(+3.23%)
Jun 14, 2022 0.1500 0.1550 0.1500 0.1550 69,150 +0.00(+0.00%)
Jun 13, 2022 0.1550 0.1600 0.1450 0.1550 223,408 -0.01(-6.06%)
Jun 10, 2022 0.1450 0.1650 0.1400 0.1650 678,571 +0.02(+17.86%)
Jun 09, 2022 0.1550 0.1600 0.1400 0.1400 490,163 -0.01(-9.68%)
Jun 08, 2022 0.1700 0.1700 0.1550 0.1550 187,981 -0.01(-6.06%)
Jun 07, 2022 0.1700 0.1700 0.1650 0.1650 306,799 -0.01(-2.94%)
Jun 06, 2022 0.1800 0.1800 0.1700 0.1700 62,235 -0.00(-2.86%)
Jun 03, 2022 0.1850 0.1850 0.1700 0.1750 37,416 -0.01(-2.78%)
Jun 02, 2022 0.1850 0.1900 0.1750 0.1800 120,949 +0.00(+0.00%)
Jun 01, 2022 0.1800 0.1950 0.1800 0.1800 39,840 -0.01(-5.26%)
May 31, 2022 0.1950 0.1950 0.1800 0.1900 30,551 +0.00(+0.00%)
May 30, 2022 0.1850 0.1900 0.1850 0.1900 14,918 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1900 0.1900 47,600 -0.01(-2.56%)
May 26, 2022 0.2000 0.2000 0.1900 0.1950 33,517 +0.00(+0.00%)
May 25, 2022 0.2000 0.2000 0.1850 0.1950 316,597 +0.00(+0.00%)
May 24, 2022 0.1950 0.2000 0.1900 0.1950 192,928 +0.01(+2.63%)
May 20, 2022 0.1900 0 -0.01(-5.00%)
May 19, 2022 0.1850 0.2000 0.1850 0.2000 114,731 +0.02(+11.11%)
May 18, 2022 0.1950 0.2000 0.1650 0.1800 222,692 -0.02(-10.00%)
May 17, 2022 0.2000 0.2150 0.2000 0.2000 139,622 +0.01(+2.56%)
May 16, 2022 0.2050 0.2200 0.1950 0.1950 266,886 -0.01(-4.88%)
May 13, 2022 0.2100 0.2100 0.1900 0.2050 285,977 -0.03(-10.87%)
May 12, 2022 0.1700 0.2300 0.1450 0.2300 401,828 +0.06(+35.29%)
May 11, 2022 0.1750 0.1900 0.1500 0.1700 280,089 -0.02(-10.53%)
May 10, 2022 0.1750 0.1900 0.1450 0.1900 573,397 +0.01(+5.56%)
May 09, 2022 0.1800 0.2100 0.1700 0.1800 352,043 -0.02(-7.69%)
May 06, 2022 0.2000 0.2000 0.1950 0.1950 60,250 +0.00(+0.00%)
May 05, 2022 0.2150 0.2150 0.1950 0.1950 67,873 -0.01(-7.14%)
May 04, 2022 0.2200 0.2200 0.2000 0.2100 92,217 -0.02(-6.67%)
May 03, 2022 0.2200 0.2400 0.2150 0.2250 185,206 +0.02(+12.50%)
May 02, 2022 0.2250 0.2250 0.1950 0.2000 250,889 -0.02(-11.11%)
Apr 29, 2022 0.2400 0.2400 0.2100 0.2250 352,340 -0.01(-6.25%)
Apr 28, 2022 0.2350 0.2400 0.2200 0.2400 458,035 +0.01(+2.13%)
Apr 27, 2022 0.2150 0.2450 0.2150 0.2350 366,035 +0.02(+9.30%)
Apr 26, 2022 0.2150 0.2150 0.2050 0.2150 132,942 -0.01(-2.27%)
Apr 25, 2022 0.2200 0.2200 0.2000 0.2200 200,076 +0.00(+0.00%)
Apr 22, 2022 0.2300 0.2450 0.2200 0.2200 563,071 -0.02(-8.33%)
Apr 21, 2022 0.2250 0.2400 0.2200 0.2400 85,757 +0.00(+0.00%)
Apr 20, 2022 0.2350 0.2400 0.2350 0.2400 162,709 +0.01(+2.13%)
Apr 19, 2022 0.2400 0.2400 0.2250 0.2350 120,577 -0.01(-2.08%)
Apr 18, 2022 0.2350 0.2500 0.2350 0.2400 233,104 +0.01(+4.35%)
Apr 14, 2022 0.2300 0 +0.01(+2.22%)
Apr 13, 2022 0.2150 0.2250 0.2100 0.2250 323,500 +0.01(+4.65%)
Apr 12, 2022 0.2100 0.2200 0.2100 0.2150 34,252 +0.01(+4.88%)
Apr 11, 2022 0.2050 0.2050 0.1950 0.2050 69,012 +0.00(+0.00%)
Apr 08, 2022 0.2050 0.2100 0.2000 0.2050 51,800 +0.00(+2.50%)
Apr 07, 2022 0.1950 0.2000 0.1900 0.2000 117,400 +0.01(+5.26%)
Apr 06, 2022 0.2100 0.2200 0.1900 0.1900 273,411 -0.02(-11.63%)
Apr 05, 2022 0.2200 0.2200 0.2100 0.2150 82,746 -0.01(-2.27%)
Apr 04, 2022 0.2050 0.2200 0.2050 0.2200 103,743 +0.00(+0.00%)
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.