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 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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, 2016 0.1000 0.1000 0.1000 357 -0.00(-4.76%)
May 30, 2016 0.1100 0.1100 0.1050 0.1050 46,785 +0.00(+5.00%)
May 25, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 24, 2016 0.1150 0.1150 0.1050 0.1050 22,928 -0.01(-4.55%)
May 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2016 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 18, 2016 0.1050 0.1050 0.1050 0.1050 4,570 +0.00(+0.00%)
May 17, 2016 0.1150 0.1150 0.1050 0.1050 41,571 +0.00(+0.00%)
May 16, 2016 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
May 13, 2016 0.1200 0.1200 0.1050 0.1050 26,500 -0.01(-12.50%)
May 11, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 10, 2016 0.1000 0.1000 0.1000 0.1000 5,714 +0.00(+0.00%)
May 09, 2016 0.1000 0.1050 0.1000 0.1000 14,427 -0.02(-16.67%)
May 06, 2016 0.1100 0.1200 0.1100 0.1200 30,714 +0.01(+9.09%)
May 05, 2016 0.1200 0.1200 0.1100 0.1100 2,500 -0.01(-8.33%)
May 04, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 03, 2016 0.1200 0.1200 0.1200 0.1200 24,285 +0.01(+9.09%)
May 02, 2016 0.1100 0.1100 0.1100 0.1100 28,714 -0.01(-8.33%)
Apr 29, 2016 0.1200 0.1200 0.1200 0.1200 24,436 +0.01(+9.09%)
Apr 28, 2016 0.1050 0.1100 0.1050 0.1100 22,000 +0.01(+10.00%)
Apr 27, 2016 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Apr 26, 2016 0.1050 0.1050 0.1050 0.1050 3,642 +0.00(+0.00%)
Apr 25, 2016 0.1050 0.1050 0.1050 0.1050 13,571 -0.01(-8.70%)
Apr 21, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 20, 2016 0.1100 0.1150 0.1050 0.1150 444,428 +0.02(+21.05%)
Apr 19, 2016 0.0950 0.1000 0.0950 0.0950 62,027 -0.01(-9.52%)
Apr 15, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 14, 2016 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-9.52%)
Apr 13, 2016 0.1050 0.1050 0.1050 0.1050 10,004 +0.00(+5.00%)
Apr 12, 2016 0.1000 0.1000 0.1000 0.1000 11,571 -0.00(-4.76%)
Apr 11, 2016 0.0850 0.1050 0.0850 0.1050 18,000 +0.01(+16.67%)
Apr 07, 2016 0.0900 0.0900 0.0900 7 +0.00(+0.00%)
Apr 06, 2016 0.0900 0.0900 0.0900 0.0900 21,518 +0.00(+0.00%)
Apr 04, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 01, 2016 0.1000 0.1000 0.0950 0.0950 20,000 -0.01(-9.52%)
Mar 31, 2016 0.1000 0.1050 0.1000 0.1050 6,000 -0.01(-4.55%)
Mar 30, 2016 0.1100 0.1100 0.1100 0.1100 24,039 +0.01(+10.00%)
Mar 29, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 28, 2016 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 22, 2016 0.1050 0.1050 0.1050 0.1050 55,569 -0.01(-8.70%)
Mar 18, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 17, 2016 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Mar 16, 2016 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1000 0.1000 0.1000 999 +0.00(+0.00%)
Mar 14, 2016 0.1150 0.1150 0.1000 0.1000 5,014 -0.01(-13.04%)
Mar 11, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+9.52%)
Mar 09, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 08, 2016 0.1150 0.1150 0.1050 0.1050 6,993 -0.01(-8.70%)
Mar 07, 2016 0.1150 0.1150 0.0950 0.1150 51,257 +0.00(+0.00%)
Mar 04, 2016 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Mar 03, 2016 0.1200 0.1200 0.1150 0.1150 8,775 -0.00(-4.17%)
Mar 02, 2016 0.1200 0.1250 0.1200 0.1200 18,364 +0.00(+4.35%)
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.