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 (%)
Mar 31, 2022 0.1700 0.1700 0.1700 0.1700 82,900 -0.00(-1.39%)
Mar 30, 2022 0.1678 0.1788 0.1678 0.1724 59,755 +0.00(+2.62%)
Mar 29, 2022 0.1370 0.1680 0.1079 0.1680 244,476 +0.02(+15.07%)
Mar 28, 2022 0.1456 0.1500 0.1414 0.1460 34,731 -0.00(-1.28%)
Mar 25, 2022 0.1512 0.1512 0.1460 0.1479 72,093 -0.00(-2.38%)
Mar 24, 2022 0.1500 0.1566 0.1499 0.1515 113,300 +0.00(+1.00%)
Mar 23, 2022 0.1405 0.1500 0.1405 0.1500 83,750 +0.00(+1.63%)
Mar 22, 2022 0.1530 0.1600 0.1395 0.1476 99,000 -0.00(-1.60%)
Mar 21, 2022 0.1490 0.1530 0.1445 0.1500 141,500 +0.01(+7.14%)
Mar 18, 2022 0.1500 0.1525 0.1400 0.1400 171,241 -0.01(-9.21%)
Mar 17, 2022 0.1546 0.1590 0.1410 0.1542 73,091 +0.02(+10.78%)
Mar 16, 2022 0.1400 0.1450 0.1391 0.1392 53,500 -0.00(-0.57%)
Mar 15, 2022 0.1400 0.1486 0.1357 0.1400 59,750 -0.00(-2.10%)
Mar 14, 2022 0.1425 0.1500 0.1398 0.1430 144,538 +0.00(+2.14%)
Mar 11, 2022 0.1456 0.1500 0.1400 0.1400 101,225 -0.01(-6.67%)
Mar 10, 2022 0.1360 0.1500 0.1360 0.1500 277,538 +0.02(+11.94%)
Mar 09, 2022 0.1190 0.1499 0.1190 0.1340 157,597 +0.01(+8.06%)
Mar 08, 2022 0.1228 0.1306 0.1169 0.1240 151,950 +0.00(+3.42%)
Mar 07, 2022 0.1101 0.1234 0.0800 0.1199 290,095 +0.00(+0.76%)
Mar 04, 2022 0.1162 0.1190 0.1162 0.1190 79,275 +0.00(+2.50%)
Mar 03, 2022 0.1159 0.1165 0.1150 0.1161 153,531 -0.00(-0.09%)
Mar 02, 2022 0.1120 0.1222 0.1088 0.1162 269,850 -0.00(-3.97%)
Mar 01, 2022 0.1200 0.1210 0.1199 0.1210 260,244 -0.00(-2.42%)
Feb 28, 2022 0.1199 0.1240 0.1185 0.1240 19,000 +0.01(+4.20%)
Feb 25, 2022 0.1190 0.1200 0.1185 0.1190 34,083 -0.00(-2.46%)
Feb 24, 2022 0.1243 0.1250 0.1150 0.1220 46,820 +0.00(+3.39%)
Feb 23, 2022 0.1110 0.1255 0.1110 0.1180 101,700 +0.01(+6.31%)
Feb 22, 2022 0.1180 0.1180 0.1081 0.1110 78,308 -0.01(-4.31%)
Feb 18, 2022 0.1160 0 +0.00(+0.87%)
Feb 17, 2022 0.1160 0.1400 0.1150 0.1150 99,633 -0.00(-0.86%)
Feb 16, 2022 0.1160 0.1180 0.1160 0.1160 22,000 +0.00(+2.65%)
Feb 15, 2022 0.1125 0.1150 0.1125 0.1130 36,500 -0.01(-5.75%)
Feb 14, 2022 0.1200 0.1200 0.1120 0.1199 91,496 +0.00(+0.76%)
Feb 11, 2022 0.1102 0.1214 0.1102 0.1190 92,500 +0.00(+3.48%)
Feb 10, 2022 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-3.04%)
Feb 09, 2022 0.1204 0.1218 0.1170 0.1186 42,722 -0.00(-1.17%)
Feb 08, 2022 0.1195 0.1200 0.1180 0.1200 73,500 +0.01(+9.09%)
Feb 07, 2022 0.0994 0.1100 0.0994 0.1100 17,000 +0.00(+0.92%)
Feb 03, 2022 0.1090 0 +0.00(+3.71%)
Feb 02, 2022 0.1100 0.1161 0.1006 0.1051 52,700 -0.00(-4.45%)
Feb 01, 2022 0.1130 0.1130 0.1100 0.1100 65,000 +0.01(+5.97%)
Jan 31, 2022 0.1210 0.1210 0.1038 0.1038 40,000 -0.00(-2.26%)
Jan 28, 2022 0.1100 0.1126 0.1062 0.1062 32,300 -0.00(-3.45%)
Jan 27, 2022 0.1126 0.1140 0.1100 0.1100 244,000 -0.01(-8.33%)
Jan 26, 2022 0.1393 0.1429 0.1200 0.1200 18,074 -0.02(-14.41%)
Jan 25, 2022 0.1131 0.1402 0.1131 0.1402 33,994 +0.03(+24.07%)
Jan 24, 2022 0.1057 0.1219 0.1057 0.1130 106,550 -0.02(-13.61%)
Jan 21, 2022 0.1434 0.1434 0.1308 0.1308 17,350 -0.01(-8.53%)
Jan 20, 2022 0.1450 0.1577 0.1430 0.1430 37,859 +0.01(+10.00%)
Jan 19, 2022 0.1400 0.1400 0.1300 0.1300 115,001 +0.01(+6.56%)
Jan 18, 2022 0.1147 0.1220 0.1147 0.1220 37,000 -0.01(-9.56%)
Jan 14, 2022 0.1349 0 -0.00(-2.74%)
Jan 13, 2022 0.1400 0.1400 0.1299 0.1387 50,500 -0.00(-0.93%)
Jan 12, 2022 0.1448 0.1470 0.1300 0.1400 83,045 +0.02(+12.18%)
Jan 11, 2022 0.1182 0.1248 0.1002 0.1248 146,157 +0.02(+16.64%)
Jan 10, 2022 0.1000 0.1070 0.1000 0.1070 19,550 -0.01(-4.97%)
Jan 07, 2022 0.1001 0.1163 0.0972 0.1126 54,300 +0.01(+9.32%)
Jan 06, 2022 0.1050 0.1050 0.1012 0.1030 64,175 -0.01(-5.59%)
Jan 05, 2022 0.1150 0.1200 0.1084 0.1091 150,500 +0.00(+1.02%)
Jan 04, 2022 0.1116 0.1199 0.1080 0.1080 50,501 +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.