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 (%)
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.