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, 2021 0.1250 0.1300 0.1250 0.1300 84,150 +0.00(+0.00%)
Mar 30, 2021 0.1299 0.1300 0.1299 0.1300 28,595 -0.01(-3.92%)
Mar 29, 2021 0.1389 0.1389 0.1350 0.1353 2,900 -0.01(-5.12%)
Mar 26, 2021 0.1400 0.1800 0.1310 0.1426 69,000 +0.00(+2.59%)
Mar 25, 2021 0.1389 0.1410 0.1350 0.1390 20,095 -0.01(-3.81%)
Mar 24, 2021 0.1350 0.1445 0.1350 0.1445 24,700 -0.00(-1.43%)
Mar 23, 2021 0.1400 0.1476 0.1400 0.1466 50,705 -0.01(-3.55%)
Mar 22, 2021 0.1500 0.1520 0.1404 0.1520 1,699 +0.01(+5.56%)
Mar 19, 2021 0.1543 0.1608 0.1430 0.1440 39,600 +0.00(+2.86%)
Mar 18, 2021 0.1400 0.1400 0.1400 0.1400 3,378 -0.02(-12.01%)
Mar 17, 2021 0.1450 0.1591 0.1350 0.1591 75,287 +0.01(+3.99%)
Mar 16, 2021 0.1475 0.1563 0.1420 0.1530 40,325 +0.00(+0.66%)
Mar 15, 2021 0.1550 0.1628 0.1510 0.1520 248,313 -0.01(-3.37%)
Mar 12, 2021 0.1500 0.1574 0.1500 0.1573 81,300 +0.01(+5.22%)
Mar 11, 2021 0.1465 0.1554 0.1465 0.1495 30,139 +0.00(+2.75%)
Mar 10, 2021 0.1450 0.1455 0.1306 0.1455 168,488 +0.00(+0.34%)
Mar 09, 2021 0.1590 0.1590 0.1450 0.1450 238,793 -0.01(-5.54%)
Mar 08, 2021 0.1346 0.1592 0.1240 0.1535 315,824 +0.00(+2.06%)
Mar 05, 2021 0.1450 0.1504 0.1292 0.1504 79,000 +0.01(+7.43%)
Mar 04, 2021 0.1504 0.1549 0.1240 0.1400 190,420 -0.00(-3.45%)
Mar 03, 2021 0.1598 0.1598 0.1424 0.1450 145,183 -0.01(-9.26%)
Mar 02, 2021 0.1467 0.1598 0.1199 0.1598 448,709 +0.01(+6.53%)
Mar 01, 2021 0.1500 0.1621 0.1400 0.1500 52,697 -0.01(-7.24%)
Feb 26, 2021 0.1554 0.1656 0.1400 0.1617 96,500 -0.01(-4.88%)
Feb 25, 2021 0.1700 0.1765 0.1400 0.1700 209,806 -0.01(-4.28%)
Feb 24, 2021 0.1700 0.1792 0.1675 0.1776 30,535 +0.01(+3.74%)
Feb 23, 2021 0.2000 0.2000 0.1710 0.1712 83,322 -0.01(-4.89%)
Feb 22, 2021 0.1584 0.1800 0.1584 0.1800 98,917 +0.03(+19.21%)
Feb 19, 2021 0.1488 0.1600 0.1488 0.1510 147,600 -0.02(-10.76%)
Feb 18, 2021 0.2000 0.2000 0.1500 0.1692 42,686 -0.01(-7.89%)
Feb 17, 2021 0.1834 0.1856 0.1834 0.1837 7,450 +0.00(+1.60%)
Feb 16, 2021 0.1762 0.2000 0.1762 0.1808 40,270 -0.00(-2.43%)
Feb 12, 2021 0.1597 0.1860 0.1597 0.1853 98,000 +0.00(+2.09%)
Feb 11, 2021 0.1717 0.1887 0.1701 0.1815 96,486 -0.01(-4.47%)
Feb 10, 2021 0.1790 0.2000 0.1790 0.1900 122,500 +0.01(+6.62%)
Feb 09, 2021 0.1940 0.2095 0.1750 0.1782 395,677 -0.01(-6.70%)
Feb 08, 2021 0.1600 0.1950 0.1550 0.1910 191,600 +0.03(+19.38%)
Feb 05, 2021 0.1447 0.1600 0.1447 0.1600 56,600 +0.01(+5.54%)
Feb 04, 2021 0.1642 0.1642 0.1366 0.1516 185,438 -0.01(-5.25%)
Feb 03, 2021 0.1638 0.1638 0.1600 0.1600 150,660 +0.01(+3.23%)
Feb 02, 2021 0.1599 0.1635 0.1425 0.1550 73,840 -0.01(-4.67%)
Feb 01, 2021 0.1921 0.1991 0.1521 0.1626 609,228 +0.00(+1.94%)
Jan 29, 2021 0.1604 0.1736 0.1552 0.1595 152,800 +0.02(+12.56%)
Jan 28, 2021 0.1600 0.1640 0.1417 0.1417 24,844 +0.01(+4.96%)
Jan 27, 2021 0.1292 0.1365 0.1226 0.1350 14,203 -0.01(-3.57%)
Jan 26, 2021 0.1553 0.1553 0.1400 0.1400 14,100 -0.02(-13.47%)
Jan 25, 2021 0.1700 0.1700 0.1531 0.1618 29,200 -0.01(-4.03%)
Jan 22, 2021 0.1490 0.1686 0.1378 0.1686 115,100 +0.01(+8.91%)
Jan 21, 2021 0.1556 0.1595 0.1535 0.1548 52,700 +0.00(+0.39%)
Jan 20, 2021 0.1550 0.1550 0.1312 0.1542 170,983 +0.00(+3.14%)
Jan 19, 2021 0.1378 0.1533 0.1237 0.1495 61,242 -0.01(-6.56%)
Jan 15, 2021 0.1575 0.1606 0.1530 0.1600 20,100 +0.01(+7.38%)
Jan 14, 2021 0.1542 0.1542 0.1301 0.1490 18,559 -0.00(-3.18%)
Jan 13, 2021 0.1433 0.1539 0.1389 0.1539 13,400 +0.01(+7.70%)
Jan 12, 2021 0.1446 0.1490 0.1130 0.1429 265,684 -0.00(-1.52%)
Jan 11, 2021 0.1500 0.1500 0.1295 0.1451 99,825 -0.02(-10.15%)
Jan 08, 2021 0.1995 0.1995 0.1496 0.1615 243,500 -0.05(-22.62%)
Jan 07, 2021 0.2020 0.2088 0.1880 0.2087 38,708 -0.00(-0.33%)
Jan 06, 2021 0.2000 0.2094 0.1918 0.2094 86,729 +0.01(+3.92%)
Jan 05, 2021 0.2013 0.2093 0.1995 0.2015 105,487 +0.00(+0.85%)
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.