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: 1:43 PM EDT, Apr 29, 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 (%)
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%)
Aug 01, 2017 0.0850 0.0850 0.0850 0.0850 10,196 +0.01(+6.25%)
Jul 31, 2017 0.0850 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Jul 27, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 26, 2017 0.0850 0.0850 0.0800 0.0800 96,171 -0.01(-5.88%)
Jul 25, 2017 0.0850 0.0850 0.0850 0.0850 71,000 +0.00(+0.00%)
Jul 24, 2017 0.0800 0.0850 0.0900 0.0850 3,572 -0.00(-5.56%)
Jul 21, 2017 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Jul 20, 2017 0.0850 0.0900 0.0850 0.0900 85,000 +0.00(+5.88%)
Jul 19, 2017 0.0850 0.0850 0.0850 0.0850 36,000 -0.00(-5.56%)
Jul 18, 2017 0.0900 0.0900 0.0900 0.0900 84,936 +0.00(+5.88%)
Jul 17, 2017 0.0900 0.0900 0.0850 0.0850 91,671 -0.01(-10.53%)
Jul 14, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Jul 13, 2017 0.0900 0.0900 0.0900 0.0900 4,428 +0.00(+0.00%)
Jul 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2017 0.0900 0.0900 0.0900 0.0900 5,714 +0.00(+0.00%)
Jul 06, 2017 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Jul 05, 2017 0.0900 0.0900 0.0900 0.0900 16,428 +0.00(+0.00%)
Jul 04, 2017 0.0900 0.0900 0.0900 0.0900 46,000 -0.01(-5.26%)
Jul 03, 2017 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jun 29, 2017 0.0950 0.0950 0.0950 0.0950 60,500 +0.01(+5.56%)
Jun 27, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 23, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 22, 2017 0.0900 0.0900 0.0900 0.0900 88,500 +0.00(+0.00%)
Jun 21, 2017 0.0950 0.1000 0.0900 0.0900 49,797 -0.01(-10.00%)
Jun 19, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2017 0.0950 0.1000 0.0950 0.1000 222,500 -0.00(-4.76%)
Jun 15, 2017 0.1050 0.1100 0.1050 0.1050 240,600 +0.00(+0.00%)
Jun 14, 2017 0.1100 0.1100 0.1050 0.1050 298,274 -0.01(-4.55%)
Jun 13, 2017 0.1100 0.1100 0.1100 0.1100 102,000 +0.00(+0.00%)
Jun 12, 2017 0.1100 0.1100 0.1100 0.1100 229,713 +0.01(+4.76%)
Jun 09, 2017 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
Jun 08, 2017 0.1050 0.1050 0.1000 0.1000 100,142 -0.00(-4.76%)
Jun 07, 2017 0.1050 0.1050 0.1050 0.1050 12,857 +0.00(+0.00%)
Jun 06, 2017 0.1050 0.1050 0.1050 0.1050 14,000 -0.01(-4.55%)
Jun 05, 2017 0.1050 0.1100 0.1050 0.1100 3,928 +0.00(+0.00%)
Jun 02, 2017 0.1100 0.1100 0.1000 0.1100 193,642 +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.