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: 11:09 AM EDT, Apr 19, 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 (%)
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%)
Jan 04, 2021 0.2400 0.2500 0.2350 0.2450 591,046 +0.01(+6.52%)
Dec 31, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2020 0.1950 0.2450 0.1950 0.2300 729,825 +0.04(+17.95%)
Dec 29, 2020 0.1950 0.2050 0.1900 0.1950 633,730 +0.02(+14.71%)
Dec 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1800 0.1600 0.1700 656,836 +0.01(+3.03%)
Dec 22, 2020 0.1900 0.1900 0.1600 0.1650 596,164 -0.01(-8.33%)
Dec 21, 2020 0.2000 0.2050 0.1800 0.1800 603,255 -0.02(-10.00%)
Dec 18, 2020 0.1800 0.2200 0.1650 0.2000 1,744,224 +0.03(+17.65%)
Dec 17, 2020 0.1250 0.2000 0.1250 0.1700 2,670,141 +0.05(+41.67%)
Dec 16, 2020 0.1250 0.1250 0.1150 0.1200 201,060 +0.00(+0.00%)
Dec 15, 2020 0.1250 0.1350 0.1200 0.1200 263,428 +0.00(+0.00%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 173,582 -0.01(-4.00%)
Dec 11, 2020 0.1300 0.1300 0.1250 0.1250 248,866 -0.01(-7.41%)
Dec 10, 2020 0.1300 0.1400 0.1250 0.1350 232,380 +0.01(+3.85%)
Dec 09, 2020 0.1300 0.1400 0.1200 0.1300 176,500 +0.00(+0.00%)
Dec 08, 2020 0.1250 0.1400 0.1250 0.1300 159,450 +0.01(+8.33%)
Dec 07, 2020 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.00%)
Dec 04, 2020 0.1200 0.1200 0.1150 0.1200 172,500 +0.00(+0.00%)
Dec 03, 2020 0.1300 0.1300 0.1150 0.1200 136,362 -0.01(-4.00%)
Dec 02, 2020 0.1150 0.1250 0.1150 0.1250 490,500 +0.02(+19.05%)
Dec 01, 2020 0.1100 0.1100 0.1050 0.1050 344,200 -0.01(-8.70%)
Nov 30, 2020 0.1100 0.1150 0.1000 0.1150 347,756 +0.01(+9.52%)
Nov 27, 2020 0.1050 0.1100 0.1000 0.1050 617,896 -0.01(-8.70%)
Nov 26, 2020 0.1250 0.1250 0.1150 0.1150 90,900 -0.00(-4.17%)
Nov 25, 2020 0.1150 0.1200 0.1150 0.1200 379,866 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1350 0.1200 0.1200 174,549 -0.02(-11.11%)
Nov 23, 2020 0.1400 0.1400 0.1350 0.1350 67,000 +0.00(+0.00%)
Nov 20, 2020 0.1450 0.1450 0.1350 0.1350 282,000 +0.01(+8.00%)
Nov 19, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 18, 2020 0.1350 0.1450 0.1250 0.1250 89,700 -0.01(-3.85%)
Nov 17, 2020 0.1150 0.1300 0.1150 0.1300 312,672 +0.01(+13.04%)
Nov 16, 2020 0.1200 0.1300 0.1150 0.1150 111,677 -0.00(-4.17%)
Nov 13, 2020 0.1150 0.1300 0.1150 0.1200 880,150 +0.01(+9.09%)
Nov 12, 2020 0.1100 0.1150 0.1050 0.1100 303,144 +0.01(+4.76%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1050 114,412 -0.01(-12.50%)
Nov 10, 2020 0.1250 0.1250 0.1200 0.1200 11,648 -0.01(-7.69%)
Nov 09, 2020 0.1250 0.1300 0.1200 0.1300 52,200 -0.01(-3.70%)
Nov 06, 2020 0.1300 0.1350 0.1300 0.1350 302,665 +0.02(+12.50%)
Nov 05, 2020 0.1050 0.1250 0.1050 0.1200 457,180 +0.02(+20.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 213,164 -0.01(-9.09%)
Nov 03, 2020 0.1000 0.1100 0.1000 0.1100 69,500 +0.01(+10.00%)
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.