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 (+16.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
Sep 28, 2018 0.0650 0.0700 0.0600 0.0700 46,915 +0.05(+180.00%)
Sep 26, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 25, 2018 0.0200 0.0200 0.0200 0.0200 220,357 +0.01(+33.33%)
Sep 18, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 14, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 13, 2018 0.0150 0.0150 0.0150 0.0150 36,500 -0.01(-25.00%)
Sep 04, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 23, 2018 0.0250 0.0250 0.0200 0.0200 75,000 +0.00(+0.00%)
Aug 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 15, 2018 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 14, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Aug 13, 2018 0.0250 0.0300 0.0250 0.0300 25,000 +0.00(+20.00%)
Aug 10, 2018 0.0250 0.0250 0.0250 0.0250 119,000 +0.00(+0.00%)
Aug 09, 2018 0.0250 0.0250 0.0200 0.0250 487,000 +0.00(+0.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 30, 2018 0.0250 0.0300 0.0250 0.0300 233,000 +0.00(+0.00%)
Jul 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 6,714 +0.00(+0.00%)
Jul 23, 2018 0.0350 0.0350 0.0300 0.0300 165,885 -0.01(-14.29%)
Jul 20, 2018 0.0350 0.0350 0.0350 0.0350 196,928 +0.00(+0.00%)
Jul 19, 2018 0.0300 0.0350 0.0300 0.0350 267,000 +0.01(+16.67%)
Jul 17, 2018 0.0300 0.0300 0.0300 714 +0.00(+0.00%)
Jul 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 12, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jul 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 09, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jul 04, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 28, 2018 0.0350 0.0350 0.0350 0.0350 16,785 +0.00(+0.00%)
Jun 27, 2018 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jun 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 13, 2018 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Jun 04, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 30, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 29, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 28, 2018 0.0350 0.0350 0.0350 0.0350 16,285 +0.00(+0.00%)
May 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 23, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
May 22, 2018 0.0300 0.0350 0.0300 0.0350 7,057 +0.00(+0.00%)
May 15, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 10, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 04, 2018 0.0350 0.0400 0.0350 0.0400 5,000 +0.00(+14.29%)
May 03, 2018 0.0400 0.0400 0.0350 0.0350 200,000 -0.00(-12.50%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 5,714 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 43,500 +0.00(+0.00%)
Apr 20, 2018 0.0400 0.0400 0.0400 0.0400 3,285 +0.00(+0.00%)
Apr 17, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Apr 13, 2018 0.0500 0.0500 0.0450 0.0450 11,857 -0.01(-10.00%)
Apr 12, 2018 0.0400 0.0500 0.0400 0.0500 96,785 +0.01(+11.11%)
Apr 11, 2018 0.0450 0.0450 0.0400 0.0450 169,000 +0.00(+12.50%)
Apr 10, 2018 0.0450 0.0450 0.0400 0.0400 317,000 -0.00(-11.11%)
Apr 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2018 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0550 0.0500 0.0500 110,000 +0.00(+0.00%)
Mar 13, 2018 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Mar 08, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0.0500 103,000 +0.00(+0.00%)
Mar 06, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 28,571 +0.00(+0.00%)
Mar 02, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 01, 2018 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Feb 28, 2018 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+0.00%)
Feb 20, 2018 0.0450 0.0450 0.0400 0.0450 57,142 +0.00(+0.00%)
Feb 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 08, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0450 0.0450 0.0450 118,700 +0.00(+0.00%)
Feb 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 02, 2018 0.0500 0.0500 0.0500 0.0500 14,286 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 26, 2018 0.0500 0.0500 0.0500 285 +0.01(+11.11%)
Jan 25, 2018 0.0450 0.0450 0.0450 0.0450 20,428 +0.00(+0.00%)
Jan 24, 2018 0.0500 0.0500 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 23, 2018 0.0500 0.0500 0.0450 0.0450 286,142 -0.01(-10.00%)
Jan 22, 2018 0.0550 0.0550 0.0500 0.0500 180,200 +0.00(+0.00%)
Jan 19, 2018 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0550 0.0500 0.0500 59,036 -0.00(-9.09%)
Jan 17, 2018 0.0500 0.0550 0.0500 0.0550 68,000 +0.00(+10.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 11,115 +0.00(+0.00%)
Jan 15, 2018 0.0500 0.0500 0.0500 0.0500 67,428 +0.00(+0.00%)
Jan 12, 2018 0.0500 0.0500 0.0500 0.0500 13,857 +0.00(+0.00%)
Jan 10, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 08, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 05, 2018 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+10.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 170,714 -0.00(-9.09%)
Jan 03, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 02, 2018 0.0550 0.0550 0.0550 0.0550 4,401 +0.00(+0.00%)
Dec 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 27, 2017 0.0600 0.0600 0.0550 0.0550 53,989 +0.00(+0.00%)
Dec 22, 2017 0.0600 0.0600 0.0550 0.0550 15,571 -0.00(-8.33%)
Dec 21, 2017 0.0600 0.0600 0.0600 0.0600 50,571 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Dec 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 15, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Dec 14, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 12, 2017 0.0600 0.0600 0.0600 0.0600 45,190 -0.01(-14.29%)
Dec 11, 2017 0.0600 0.0700 0.0600 0.0700 29,000 +0.01(+16.67%)
Dec 08, 2017 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Dec 07, 2017 0.0650 0.0650 0.0650 0.0650 50,114 +0.00(+0.00%)
Dec 06, 2017 0.0650 0.0650 0.0650 0.0650 60,002 +0.00(+0.00%)
Dec 05, 2017 0.0650 0.0650 0.0650 0.0650 65,000 +0.01(+8.33%)
Dec 04, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 01, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 28, 2017 0.0650 0.0650 0.0650 0.0650 51,000 +0.01(+8.33%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0600 134,000 +0.00(+0.00%)
Nov 24, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Nov 23, 2017 0.0650 0.0700 0.0600 0.0700 327,000 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0700 0.0550 0.0700 135,000 +0.01(+16.67%)
Nov 21, 2017 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 20, 2017 0.0600 0.0650 0.0600 0.0650 52,000 +0.00(+0.00%)
Nov 17, 2017 0.0700 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Nov 16, 2017 0.0750 0.0750 0.0650 0.0650 132,000 -0.01(-13.33%)
Nov 15, 2017 0.0750 0.0750 0.0750 0.0750 2,528 +0.00(+0.00%)
Nov 14, 2017 0.0750 0.0800 0.0750 0.0750 15,214 +0.00(+0.00%)
Nov 13, 2017 0.0800 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Nov 08, 2017 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Nov 07, 2017 0.0750 0.0750 0.0750 0.0750 55,143 -0.01(-6.25%)
Nov 06, 2017 0.0800 0.0800 0.0800 0.0800 20,500 +0.01(+6.67%)
Nov 03, 2017 0.0800 0.0800 0.0750 0.0750 7,356 -0.01(-6.25%)
Nov 02, 2017 0.0800 0.0800 0.0800 0.0800 26,928 +0.00(+0.00%)
Nov 01, 2017 0.0750 0.0800 0.0750 0.0800 16,214 +0.00(+0.00%)
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%)
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.