Skip to main content

Cmc Metals Ltd (TSV: CMB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 27, 2020 0.0550 0.0550 0.0550 0.0550 13,571 +0.00(+10.00%)
May 26, 2020 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 21, 2020 0.0500 0.0550 0.0500 0.0500 391,055 +0.00(+0.00%)
May 20, 2020 0.0500 0.0500 0.0500 16 +0.00(+0.00%)
May 19, 2020 0.0550 0.0550 0.0500 0.0500 169,500 -0.00(-9.09%)
May 15, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 14, 2020 0.0450 0.0600 0.0450 0.0600 1,519,485 +0.02(+50.00%)
May 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 01, 2020 0.0350 0.0350 0.0350 0.0350 98,999 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 117,000 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 23, 2020 0.0300 0.0350 0.0300 0.0350 31,000 -0.00(-12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 14, 2020 0.0350 0.0400 0.0350 0.0400 57,000 +0.00(+14.29%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 83,999 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 192,500 -0.00(-16.67%)
Mar 11, 2020 0.0350 0.0350 0.0300 0.0300 242,000 -0.01(-14.29%)
Mar 10, 2020 0.0300 0.0350 0.0300 0.0350 289,000 +0.01(+16.67%)
Mar 09, 2020 0.0350 0.0350 0.0300 0.0300 360,000 -0.01(-25.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 83,935 -0.00(-11.11%)
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.