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 (%)
May 27, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2019 0.0750 0.0750 0.0750 142 +0.00(+0.00%)
May 13, 2019 0.0750 0.0750 0.0750 0.0750 1,713 -0.01(-6.25%)
May 07, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Apr 29, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 16, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 1,800 +0.01(+25.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Apr 05, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 04, 2019 0.1000 0.1050 0.0900 0.0900 66,500 +0.01(+20.00%)
Apr 03, 2019 0.0750 0.0750 0.0750 0.0750 1,200 -0.02(-21.05%)
Apr 02, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Mar 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2019 0.0950 0.0950 0.0950 45 +0.00(+0.00%)
Mar 27, 2019 0.0950 0.0950 0.0950 857 +0.00(+0.00%)
Mar 25, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 21, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 20, 2019 0.0900 0.0950 0.0900 0.0900 17,569 +0.00(+0.00%)
Mar 19, 2019 0.0850 0.0900 0.0850 0.0900 48,570 +0.01(+12.50%)
Mar 18, 2019 0.0800 0.0800 0.0800 0.0800 11,075 +0.01(+6.67%)
Mar 15, 2019 0.0750 0.0750 0.0750 0.0750 32,500 +0.02(+50.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 994 +0.00(+0.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0500 0.0500 56 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 20, 2019 0.0600 0.0600 0.0600 314 +0.00(+0.00%)
Feb 19, 2019 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 31, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 30, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Jan 24, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 17, 2019 0.1000 0.1000 0.0900 0.0900 74,200 +0.01(+12.50%)
Jan 15, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 04, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 02, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 28, 2018 0.0600 0.0600 0.0600 0.0600 1,114 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0600 0.0600 38,500 -0.01(-20.00%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 17, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2018 0.0750 0.0750 0.0700 0.0700 19,283 +0.00(+0.00%)
Dec 12, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 10, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 07, 2018 0.0750 0.0750 0.0750 0.0750 37,744 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0800 0.0700 0.0750 234,428 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0850 0.0750 0.0750 47,525 -0.01(-6.25%)
Dec 04, 2018 0.0850 0.0850 0.0800 0.0800 40,000 -0.01(-5.88%)
Dec 03, 2018 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Nov 30, 2018 0.0800 0.0900 0.0800 0.0900 186,000 +0.01(+20.00%)
Nov 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 27, 2018 0.0650 0.0750 0.0650 0.0750 66,942 +0.01(+25.00%)
Nov 26, 2018 0.0450 0.0600 0.0450 0.0600 136,000 +0.01(+33.33%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 15, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 14, 2018 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 22,000 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 3,182 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 571 +0.00(+0.00%)
Nov 05, 2018 0.0550 0.0550 0.0500 0.0500 93,000 +0.01(+11.11%)
Oct 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 23, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 22, 2018 0.0600 0.0600 0.0550 0.0550 20,800 -0.00(-8.33%)
Oct 19, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 18, 2018 0.0600 0.0600 0.0600 0.0600 10,284 +0.00(+0.00%)
Oct 16, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 11, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 10, 2018 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 3,256 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2018 0.0600 0.0600 0.0600 8 +0.00(+0.00%)
Oct 03, 2018 0.0600 0.0600 0.0500 0.0600 36,429 -0.01(-14.29%)
Oct 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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%)
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.