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: 10:21 AM EDT, May 6, 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 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%)
Oct 02, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2017 0.0900 0.0900 0.0900 0.0900 1,428 +0.00(+0.00%)
Sep 28, 2017 0.0900 0.0900 0.0900 0.0900 28,073 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 26, 2017 0.0850 0.0900 0.0850 0.0900 27,714 +0.00(+0.00%)
Sep 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 21, 2017 0.0800 0.0850 0.0800 0.0850 15,000 -0.00(-5.56%)
Sep 20, 2017 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Sep 19, 2017 0.0950 0.0950 0.0950 0.0950 10,500 +0.01(+5.56%)
Sep 18, 2017 0.0950 0.0950 0.0900 0.0900 54,000 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0900 0.0900 8,286 -0.01(-5.26%)
Sep 14, 2017 0.0900 0.0950 0.0900 0.0950 59,857 +0.01(+5.56%)
Sep 13, 2017 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Sep 12, 2017 0.0900 0.0900 0.0900 0.0900 111,000 +0.00(+0.00%)
Sep 11, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 08, 2017 0.0900 0.0900 0.0900 0.0900 20,500 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 05, 2017 0.0900 0.0900 0.0900 0.0900 9,285 -0.01(-5.26%)
Sep 01, 2017 0.0900 0.0950 0.0900 0.0950 97,071 +0.01(+11.76%)
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.