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 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 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 (%)
Oct 31, 2017 0.0750 0.0800 0.0750 0.0800 59,000 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0800 0.0750 0.0800 13,714 +0.00(+0.00%)
Oct 27, 2017 0.0850 0.0850 0.0750 0.0800 192,979 -0.01(-5.88%)
Oct 26, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Oct 25, 2017 0.0850 0.0850 0.0850 0.0850 18,500 +0.00(+0.00%)
Oct 23, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 20, 2017 0.0850 0.0900 0.0850 0.0900 77,000 +0.00(+0.00%)
Oct 19, 2017 0.0850 0.0950 0.0850 0.0900 137,200 -0.01(-5.26%)
Oct 18, 2017 0.0950 0.0950 0.0850 0.0950 118,000 +0.01(+11.76%)
Oct 17, 2017 0.1000 0.1000 0.0850 0.0850 195,457 -0.01(-10.53%)
Oct 16, 2017 0.0800 0.0950 0.0800 0.0950 257,129 +0.01(+11.76%)
Oct 13, 2017 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Oct 12, 2017 0.0900 0.0950 0.0750 0.0800 216,750 -0.01(-11.11%)
Oct 11, 2017 0.0900 0.0950 0.0800 0.0900 136,221 +0.01(+12.50%)
Oct 10, 2017 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-11.11%)
Oct 05, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2017 0.0950 0.0950 0.0900 0.0900 26,000 +0.00(+0.00%)
Oct 02, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2017 0.0900 0.0900 0.0900 0.0900 1,428 +0.00(+0.00%)
Sep 28, 2017 0.0900 0.0900 0.0900 0.0900 28,073 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 26, 2017 0.0850 0.0900 0.0850 0.0900 27,714 +0.00(+0.00%)
Sep 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 21, 2017 0.0800 0.0850 0.0800 0.0850 15,000 -0.00(-5.56%)
Sep 20, 2017 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Sep 19, 2017 0.0950 0.0950 0.0950 0.0950 10,500 +0.01(+5.56%)
Sep 18, 2017 0.0950 0.0950 0.0900 0.0900 54,000 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0900 0.0900 8,286 -0.01(-5.26%)
Sep 14, 2017 0.0900 0.0950 0.0900 0.0950 59,857 +0.01(+5.56%)
Sep 13, 2017 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Sep 12, 2017 0.0900 0.0900 0.0900 0.0900 111,000 +0.00(+0.00%)
Sep 11, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 08, 2017 0.0900 0.0900 0.0900 0.0900 20,500 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 05, 2017 0.0900 0.0900 0.0900 0.0900 9,285 -0.01(-5.26%)
Sep 01, 2017 0.0900 0.0950 0.0900 0.0950 97,071 +0.01(+11.76%)
Aug 31, 2017 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Aug 28, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 25, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Aug 24, 2017 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-5.56%)
Aug 23, 2017 0.0800 0.0900 0.0800 0.0900 67,000 +0.00(+5.88%)
Aug 21, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 17, 2017 0.0750 0.0750 0.0750 428 +0.00(+0.00%)
Aug 16, 2017 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Aug 14, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 11, 2017 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Aug 10, 2017 0.0750 0.0750 0.0750 0.0750 20,035 +0.00(+0.00%)
Aug 09, 2017 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Aug 08, 2017 0.0800 0.0800 0.0750 0.0750 36,692 -0.01(-6.25%)
Aug 04, 2017 0.0800 0.0800 0.0800 0.0800 20,714 +0.00(+0.00%)
Aug 03, 2017 0.0800 0.0800 0.0800 0.0800 30,800 -0.01(-5.88%)
Aug 02, 2017 0.0800 0.0850 0.0800 0.0850 80,000 +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.