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 (%)
Oct 30, 2020 0.1000 0.1050 0.1000 0.1050 43,800 +0.00(+0.00%)
Oct 29, 2020 0.1050 0.1050 0.1050 0.1050 56,266 +0.00(+0.00%)
Oct 28, 2020 0.1100 0.1100 0.1050 0.1050 103,735 -0.01(-4.55%)
Oct 27, 2020 0.1100 0.1100 0.1100 0.1100 221,000 +0.01(+4.76%)
Oct 26, 2020 0.1100 0.1150 0.1050 0.1050 86,049 -0.01(-8.70%)
Oct 23, 2020 0.1200 0.1200 0.1150 0.1150 156,246 -0.01(-8.00%)
Oct 21, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 20, 2020 0.1350 0.1350 0.1300 0.1300 25,500 -0.01(-3.70%)
Oct 19, 2020 0.1350 0.1350 0.1350 0.1350 9,959 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1400 0.1300 0.1350 109,963 +0.00(+0.00%)
Oct 15, 2020 0.1300 0.1400 0.1300 0.1350 93,536 -0.01(-3.57%)
Oct 14, 2020 0.1250 0.1450 0.1250 0.1400 211,010 +0.02(+12.00%)
Oct 13, 2020 0.1250 0.1250 0.1150 0.1250 332,335 +0.00(+0.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 08, 2020 0.1200 0.1200 0.1150 0.1150 248,110 -0.01(-8.00%)
Oct 07, 2020 0.1300 0.1300 0.1250 0.1250 71,715 -0.01(-3.85%)
Oct 06, 2020 0.1400 0.1400 0.1250 0.1300 242,000 -0.01(-3.70%)
Oct 05, 2020 0.1350 0.1350 0.1300 0.1350 262,070 -0.01(-3.57%)
Oct 02, 2020 0.1450 0.1500 0.1350 0.1400 189,747 -0.00(-3.45%)
Oct 01, 2020 0.1400 0.1500 0.1400 0.1450 83,999 +0.00(+3.57%)
Sep 30, 2020 0.1450 0.1500 0.1400 0.1400 283,600 +0.00(+0.00%)
Sep 29, 2020 0.1450 0.1450 0.1400 0.1400 115,429 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1500 0.1350 0.1400 247,250 +0.00(+0.00%)
Sep 25, 2020 0.1450 0.1450 0.1350 0.1400 74,454 -0.00(-3.45%)
Sep 24, 2020 0.1450 0.1450 0.1450 0.1450 251,116 +0.00(+0.00%)
Sep 23, 2020 0.1500 0.1500 0.1450 0.1450 1,281,700 -0.01(-3.33%)
Sep 22, 2020 0.1450 0.1650 0.1450 0.1500 571,535 +0.01(+7.14%)
Sep 21, 2020 0.1150 0.1700 0.1150 0.1400 3,218,122 +0.02(+16.67%)
Sep 18, 2020 0.1150 0.1350 0.1150 0.1200 782,256 +0.00(+4.35%)
Sep 17, 2020 0.1050 0.1150 0.1050 0.1150 262,500 +0.01(+9.52%)
Sep 16, 2020 0.1100 0.1100 0.1050 0.1050 81,200 -0.01(-4.55%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 49,727 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1100 0.1050 0.1100 106,000 +0.00(+0.00%)
Sep 11, 2020 0.1250 0.1250 0.1050 0.1100 332,000 -0.01(-8.33%)
Sep 10, 2020 0.1050 0.1300 0.1050 0.1200 1,032,554 +0.01(+14.29%)
Sep 09, 2020 0.1050 0.1050 0.1050 0.1050 65,500 -0.01(-4.55%)
Sep 08, 2020 0.1050 0.1100 0.1050 0.1100 266,500 +0.00(+0.00%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 03, 2020 0.1150 0.1150 0.1100 0.1100 78,300 -0.01(-4.35%)
Sep 02, 2020 0.1150 0.1150 0.1150 0.1150 101,000 -0.00(-4.17%)
Sep 01, 2020 0.1250 0.1250 0.1200 0.1200 292,000 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1200 0.1100 0.1200 214,500 +0.01(+9.09%)
Aug 28, 2020 0.1050 0.1150 0.1050 0.1100 339,300 +0.01(+10.00%)
Aug 27, 2020 0.1000 0.1050 0.1000 0.1000 14,400 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1050 0.1000 0.1000 34,500 +0.00(+0.00%)
Aug 25, 2020 0.1100 0.1100 0.1000 0.1000 428,125 -0.01(-9.09%)
Aug 24, 2020 0.1100 0.1100 0.1100 0.1100 24,200 -0.01(-4.35%)
Aug 21, 2020 0.1150 0.1150 0.1050 0.1150 170,400 +0.01(+9.52%)
Aug 20, 2020 0.1050 0.1100 0.1050 0.1050 236,660 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1050 0.1050 396,256 -0.01(-8.70%)
Aug 18, 2020 0.1150 0.1250 0.1150 0.1150 332,844 +0.00(+0.00%)
Aug 17, 2020 0.1250 0.1250 0.1150 0.1150 184,356 -0.00(-4.17%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1200 116,614 +0.00(+4.35%)
Aug 13, 2020 0.1150 0.1150 0.1100 0.1150 55,683 +0.00(+0.00%)
Aug 12, 2020 0.1100 0.1250 0.1100 0.1150 130,700 +0.00(+0.00%)
Aug 11, 2020 0.1250 0.1250 0.1050 0.1150 372,100 -0.01(-8.00%)
Aug 10, 2020 0.1250 0.1300 0.1250 0.1250 293,880 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 146,720 +0.00(+0.00%)
Aug 06, 2020 0.1350 0.1400 0.1200 0.1250 890,949 -0.01(-7.41%)
Aug 05, 2020 0.1200 0.1450 0.1150 0.1350 1,460,527 +0.03(+22.73%)
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.