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: 1:49 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 30, 2021 0.1200 0.1300 0.1200 0.1300 99,373 +0.01(+4.00%)
Dec 29, 2021 0.1300 0.1400 0.1250 0.1250 935,523 -0.01(-3.85%)
Dec 24, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2021 0.1200 0.1300 0.1200 0.1300 45,794 +0.01(+8.33%)
Dec 22, 2021 0.1300 0.1300 0.1200 0.1200 110,221 -0.01(-7.69%)
Dec 21, 2021 0.1250 0.1300 0.1200 0.1300 136,437 +0.01(+4.00%)
Dec 20, 2021 0.1200 0.1250 0.1200 0.1250 32,628 +0.00(+0.00%)
Dec 17, 2021 0.1250 0.1250 0.1250 0.1250 84,000 +0.00(+0.00%)
Dec 16, 2021 0.1250 0.1300 0.1200 0.1250 138,580 +0.01(+4.17%)
Dec 15, 2021 0.1150 0.1200 0.1100 0.1200 165,482 +0.00(+4.35%)
Dec 14, 2021 0.1100 0.1200 0.1100 0.1150 196,417 -0.00(-4.17%)
Dec 13, 2021 0.1350 0.1350 0.1200 0.1200 287,643 -0.02(-11.11%)
Dec 10, 2021 0.1300 0.1350 0.1250 0.1350 205,224 +0.01(+8.00%)
Dec 09, 2021 0.1500 0.1500 0.1200 0.1250 930,072 -0.01(-3.85%)
Dec 08, 2021 0.0900 0.1500 0.0850 0.1300 6,513,131 +0.04(+52.94%)
Dec 07, 2021 0.0850 0.0850 0.0800 0.0850 126,724 +0.00(+0.00%)
Dec 06, 2021 0.0900 0.0900 0.0850 0.0850 128,150 -0.00(-5.56%)
Dec 03, 2021 0.0850 0.0900 0.0850 0.0900 84,700 +0.00(+0.00%)
Dec 02, 2021 0.0950 0.0950 0.0850 0.0900 356,625 +0.00(+0.00%)
Dec 01, 2021 0.1050 0.1050 0.0900 0.0900 236,750 -0.01(-5.26%)
Nov 30, 2021 0.1000 0.1050 0.0950 0.0950 150,725 -0.01(-9.52%)
Nov 29, 2021 0.1200 0.1200 0.1050 0.1050 94,899 +0.00(+0.00%)
Nov 26, 2021 0.1050 0.1100 0.0950 0.1050 358,369 -0.01(-8.70%)
Nov 25, 2021 0.1100 0.1150 0.1050 0.1150 119,500 +0.01(+4.55%)
Nov 24, 2021 0.1050 0.1200 0.1000 0.1100 525,742 +0.01(+10.00%)
Nov 23, 2021 0.1000 0.1050 0.1000 0.1000 149,850 +0.00(+0.00%)
Nov 22, 2021 0.1050 0.1050 0.1000 0.1000 201,786 -0.01(-9.09%)
Nov 19, 2021 0.1050 0.1100 0.1000 0.1100 68,000 +0.01(+4.76%)
Nov 18, 2021 0.1050 0.1100 0.1000 0.1050 44,704 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1200 0.1050 0.1050 269,143 -0.01(-12.50%)
Nov 16, 2021 0.1150 0.1200 0.1150 0.1200 358,500 +0.00(+4.35%)
Nov 15, 2021 0.1050 0.1150 0.1050 0.1150 167,330 +0.01(+9.52%)
Nov 12, 2021 0.1100 0.1150 0.1050 0.1050 168,498 -0.01(-4.55%)
Nov 11, 2021 0.1000 0.1100 0.0950 0.1100 176,713 +0.01(+15.79%)
Nov 09, 2021 0.0950 0.0950 0.0900 0.0950 110,550 +0.01(+5.56%)
Nov 08, 2021 0.0950 0.0950 0.0900 0.0900 86,354 -0.01(-5.26%)
Nov 05, 2021 0.0950 0.1000 0.0900 0.0950 463,400 -0.01(-9.52%)
Nov 04, 2021 0.1000 0.1050 0.0950 0.1050 26,914 +0.01(+16.67%)
Nov 03, 2021 0.1050 0.1050 0.0900 0.0900 171,165 -0.01(-10.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0.1000 28,400 +0.00(+0.00%)
Nov 01, 2021 0.1000 0.1000 0.1000 0.1000 64,000 +0.00(+0.00%)
Oct 29, 2021 0.1000 0.1000 0.1000 0.1000 15,050 +0.00(+0.00%)
Oct 28, 2021 0.1050 0.1050 0.1000 0.1000 221,826 -0.00(-4.76%)
Oct 27, 2021 0.1100 0.1100 0.1000 0.1050 260,000 -0.01(-8.70%)
Oct 26, 2021 0.1100 0.1150 0.1150 170,722 -0.00(-4.17%)
Oct 25, 2021 0.1250 0.1250 0.1200 0.1200 162,464 -0.01(-4.00%)
Oct 22, 2021 0.1150 0.1350 0.1100 0.1250 1,173,415 +0.01(+13.64%)
Oct 21, 2021 0.1000 0.1200 0.1000 0.1100 159,380 +0.01(+10.00%)
Oct 20, 2021 0.1000 0.1000 0.0950 0.1000 135,207 +0.01(+5.26%)
Oct 19, 2021 0.0950 0.1000 0.0900 0.0950 172,073 -0.01(-5.00%)
Oct 18, 2021 0.0950 0.1000 0.0900 0.1000 260,600 +0.01(+11.11%)
Oct 15, 2021 0.0950 0.0950 0.0900 0.0900 307,589 -0.01(-10.00%)
Oct 14, 2021 0.1150 0.1200 0.1000 0.1000 391,908 -0.00(-4.76%)
Oct 13, 2021 0.1000 0.1150 0.1000 0.1050 223,500 +0.00(+0.00%)
Oct 12, 2021 0.1000 0.1050 0.0900 0.1050 47,500 +0.01(+10.53%)
Oct 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 07, 2021 0.0900 0.0950 0.0900 0.0950 64,342 +0.00(+0.00%)
Oct 05, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 04, 2021 0.0900 0.0900 0.0900 0.0900 29,000 +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.