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 (%)
Jun 30, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 29, 2016 0.1400 0.1400 0.1150 0.1250 60,294 +0.01(+8.70%)
Jun 28, 2016 0.1300 0.1300 0.1150 0.1150 61,500 -0.03(-17.86%)
Jun 27, 2016 0.1450 0.1450 0.1400 0.1400 21,652 +0.01(+7.69%)
Jun 24, 2016 0.1350 0.1350 0.1300 0.1300 32,500 -0.01(-7.14%)
Jun 23, 2016 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jun 22, 2016 0.1100 0.1400 0.1100 0.1400 61,248 +0.03(+27.27%)
Jun 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 17, 2016 0.1150 0.1200 0.1150 0.1150 82,071 +0.01(+9.52%)
Jun 16, 2016 0.1150 0.1150 0.1050 0.1050 21,518 -0.01(-8.70%)
Jun 15, 2016 0.1000 0.1150 0.1000 0.1150 125,999 +0.02(+21.05%)
Jun 14, 2016 0.0950 0.0950 0.0950 0.0950 4,999 +0.00(+0.00%)
Jun 13, 2016 0.1050 0.1050 0.0950 0.0950 49,475 -0.01(-9.52%)
Jun 10, 2016 0.1050 0.1050 0.1000 0.1050 11,500 +0.00(+0.00%)
Jun 09, 2016 0.1000 0.1050 0.1000 0.1050 7,500 +0.01(+10.53%)
Jun 08, 2016 0.0950 0.1000 0.0950 0.0950 32,785 -0.01(-5.00%)
Jun 07, 2016 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Jun 06, 2016 0.0950 0.1050 0.0950 0.1050 20,071 +0.01(+10.53%)
Jun 03, 2016 0.0950 0.1050 0.0950 0.0950 25,142 -0.01(-5.00%)
Jun 02, 2016 0.1050 0.1050 0.1000 0.1000 15,000 +0.00(+0.00%)
May 31, 2016 0.1000 0.1000 0.1000 357 -0.00(-4.76%)
May 30, 2016 0.1100 0.1100 0.1050 0.1050 46,785 +0.00(+5.00%)
May 25, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 24, 2016 0.1150 0.1150 0.1050 0.1050 22,928 -0.01(-4.55%)
May 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2016 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 18, 2016 0.1050 0.1050 0.1050 0.1050 4,570 +0.00(+0.00%)
May 17, 2016 0.1150 0.1150 0.1050 0.1050 41,571 +0.00(+0.00%)
May 16, 2016 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
May 13, 2016 0.1200 0.1200 0.1050 0.1050 26,500 -0.01(-12.50%)
May 11, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 10, 2016 0.1000 0.1000 0.1000 0.1000 5,714 +0.00(+0.00%)
May 09, 2016 0.1000 0.1050 0.1000 0.1000 14,427 -0.02(-16.67%)
May 06, 2016 0.1100 0.1200 0.1100 0.1200 30,714 +0.01(+9.09%)
May 05, 2016 0.1200 0.1200 0.1100 0.1100 2,500 -0.01(-8.33%)
May 04, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 03, 2016 0.1200 0.1200 0.1200 0.1200 24,285 +0.01(+9.09%)
May 02, 2016 0.1100 0.1100 0.1100 0.1100 28,714 -0.01(-8.33%)
Apr 29, 2016 0.1200 0.1200 0.1200 0.1200 24,436 +0.01(+9.09%)
Apr 28, 2016 0.1050 0.1100 0.1050 0.1100 22,000 +0.01(+10.00%)
Apr 27, 2016 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Apr 26, 2016 0.1050 0.1050 0.1050 0.1050 3,642 +0.00(+0.00%)
Apr 25, 2016 0.1050 0.1050 0.1050 0.1050 13,571 -0.01(-8.70%)
Apr 21, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 20, 2016 0.1100 0.1150 0.1050 0.1150 444,428 +0.02(+21.05%)
Apr 19, 2016 0.0950 0.1000 0.0950 0.0950 62,027 -0.01(-9.52%)
Apr 15, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 14, 2016 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-9.52%)
Apr 13, 2016 0.1050 0.1050 0.1050 0.1050 10,004 +0.00(+5.00%)
Apr 12, 2016 0.1000 0.1000 0.1000 0.1000 11,571 -0.00(-4.76%)
Apr 11, 2016 0.0850 0.1050 0.0850 0.1050 18,000 +0.01(+16.67%)
Apr 07, 2016 0.0900 0.0900 0.0900 7 +0.00(+0.00%)
Apr 06, 2016 0.0900 0.0900 0.0900 0.0900 21,518 +0.00(+0.00%)
Apr 04, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
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.