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: 3:44 PM EDT, Apr 24, 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 (%)
May 31, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
May 30, 2017 0.1050 0.1050 0.1000 0.1000 144,500 +0.00(+0.00%)
May 29, 2017 0.1050 0.1050 0.1000 0.1000 154,000 -0.01(-9.09%)
May 26, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
May 24, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 23, 2017 0.1000 0.1100 0.1000 0.1100 112,107 +0.01(+4.76%)
May 19, 2017 0.1000 0.1050 0.1000 0.1050 61,002 +0.00(+5.00%)
May 18, 2017 0.1100 0.1100 0.1000 0.1000 145,150 -0.01(-9.09%)
May 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 15, 2017 0.1000 0.1100 0.1000 0.1100 110,000 +0.00(+0.00%)
May 12, 2017 0.1050 0.1100 0.1050 0.1100 5,285 +0.01(+10.00%)
May 11, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
May 10, 2017 0.1100 0.1100 0.1100 0.1100 36,000 +0.00(+0.00%)
May 09, 2017 0.1150 0.1150 0.1100 0.1100 49,500 -0.01(-4.35%)
May 08, 2017 0.1100 0.1200 0.1100 0.1150 89,429 +0.00(+0.00%)
May 05, 2017 0.1200 0.1200 0.1150 0.1150 27,500 +0.00(+0.00%)
May 04, 2017 0.1150 0.1150 0.1150 0.1150 19,000 +0.01(+4.55%)
May 03, 2017 0.1100 0.1100 0.1100 0.1100 38,142 -0.01(-4.35%)
May 02, 2017 0.1100 0.1150 0.1100 0.1150 101,471 +0.01(+4.55%)
May 01, 2017 0.1150 0.1150 0.1100 0.1100 203,214 +0.01(+4.76%)
Apr 28, 2017 0.1050 0.1050 0.1000 0.1050 168,500 +0.00(+0.00%)
Apr 27, 2017 0.1050 0.1050 0.1050 0.1050 38,357 +0.00(+0.00%)
Apr 26, 2017 0.1050 0.1050 0.1050 0.1050 2,142 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1100 0.1050 0.1050 94,500 +0.00(+0.00%)
Apr 24, 2017 0.1050 0.1050 0.1050 0.1050 14,286 -0.01(-8.70%)
Apr 21, 2017 0.1100 0.1150 0.1050 0.1150 189,000 +0.01(+9.52%)
Apr 20, 2017 0.1100 0.1100 0.1050 0.1050 66,000 +0.00(+0.00%)
Apr 19, 2017 0.1050 0.1050 0.1000 0.1050 109,500 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1100 0.1000 0.1050 691,883 +0.01(+10.53%)
Apr 17, 2017 0.1000 0.1000 0.0950 0.0950 69,000 +0.00(+0.00%)
Apr 12, 2017 0.0950 0.0950 0.0950 630 -0.01(-5.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 0.1000 30,114 +0.01(+5.26%)
Apr 10, 2017 0.0950 0.0950 0.0950 0.0950 10,500 +0.00(+0.00%)
Apr 07, 2017 0.0950 0.0950 0.0950 0.0950 55,000 +0.01(+5.56%)
Apr 06, 2017 0.0900 0.0900 0.0900 0.0900 110,000 -0.01(-5.26%)
Apr 05, 2017 0.0950 0.0950 0.0950 0.0950 31,000 +0.00(+0.00%)
Apr 04, 2017 0.1000 0.1000 0.0900 0.0950 10,436 -0.01(-5.00%)
Apr 03, 2017 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Mar 31, 2017 0.1000 0.1000 0.0900 0.1000 55,862 -0.00(-4.76%)
Mar 30, 2017 0.1000 0.1050 0.1000 0.1050 66,000 +0.01(+10.53%)
Mar 28, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 27, 2017 0.1000 0.1000 0.0950 0.0950 62,470 +0.00(+0.00%)
Mar 24, 2017 0.0950 0.0950 0.0950 0.0950 81,428 +0.00(+0.00%)
Mar 23, 2017 0.0950 0.0950 0.0900 0.0950 18,142 +0.00(+0.00%)
Mar 22, 2017 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Mar 21, 2017 0.1000 0.1000 0.0950 0.0950 39,400 -0.01(-5.00%)
Mar 20, 2017 0.0950 0.1000 0.0950 0.1000 91,500 +0.01(+5.26%)
Mar 17, 2017 0.1000 0.1000 0.0950 0.0950 41,000 +0.00(+0.00%)
Mar 16, 2017 0.1000 0.1000 0.0950 0.0950 134,817 +0.00(+0.00%)
Mar 15, 2017 0.1000 0.1000 0.0950 0.0950 33,868 +0.00(+0.00%)
Mar 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 10, 2017 0.1000 0.1050 0.0950 0.1000 153,285 -0.00(-4.76%)
Mar 09, 2017 0.1000 0.1050 0.1000 0.1050 10,500 +0.00(+5.00%)
Mar 08, 2017 0.1000 0.1000 0.1000 0.1000 211,142 -0.00(-4.76%)
Mar 07, 2017 0.1050 0.1050 0.1000 0.1050 86,822 +0.00(+0.00%)
Mar 06, 2017 0.0950 0.1050 0.0950 0.1050 53,500 +0.01(+10.53%)
Mar 03, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.56%)
Mar 02, 2017 0.0950 0.0950 0.0900 0.0900 53,641 -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.