Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (TSV: CMB )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 0.1050 0.1200 0.1050 0.1150 27,532 -0.00(-4.17%)
Aug 30, 2021 0.1100 0.1200 0.1100 0.1200 55,692 +0.00(+0.00%)
Aug 27, 2021 0.0950 0.1200 0.1000 0.1200 241,500 +0.02(+20.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 14,680 +0.00(+0.00%)
Aug 24, 2021 0.1050 0.1050 0.0900 0.1000 134,020 +0.00(+0.00%)
Aug 23, 2021 0.0800 0.1050 0.0750 0.1000 915,331 +0.02(+25.00%)
Aug 20, 2021 0.0800 0.0850 0.0800 0.0800 12,712 +0.00(+0.00%)
Aug 19, 2021 0.0850 0.0900 0.0750 0.0800 470,801 -0.01(-5.88%)
Aug 18, 2021 0.0950 0.0950 0.0850 0.0850 287,086 -0.01(-10.53%)
Aug 17, 2021 0.1000 0.1000 0.0950 0.0950 35,000 +0.00(+0.00%)
Aug 16, 2021 0.1000 0.1000 0.0950 0.0950 49,900 +0.00(+0.00%)
Aug 13, 2021 0.0950 0.1000 0.0900 0.0950 61,615 +0.00(+0.00%)
Aug 12, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Aug 11, 2021 0.0950 0.0950 0.0950 0.0950 124,200 -0.01(-5.00%)
Aug 10, 2021 0.1000 0.1050 0.0950 0.1000 157,500 +0.00(+0.00%)
Aug 09, 2021 0.1000 0.1100 0.1000 0.1000 411,158 -0.00(-4.76%)
Aug 06, 2021 0.1000 0.1050 0.0900 0.1050 423,375 +0.00(+5.00%)
Aug 05, 2021 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
Aug 04, 2021 0.1000 0.1100 0.0950 0.1000 201,557 -0.00(-4.76%)
Aug 03, 2021 0.1050 0.1050 0.1000 0.1050 99,464 -0.01(-4.55%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2021 0.0950 0.1100 0.0950 0.1100 229,656 +0.02(+22.22%)
Jul 28, 2021 0.0900 0.0950 0.0900 0.0900 70,593 +0.00(+0.00%)
Jul 27, 2021 0.0900 0.0900 0.0850 0.0900 391,939 +0.00(+0.00%)
Jul 26, 2021 0.0950 0.1000 0.0900 0.0900 210,731 -0.01(-10.00%)
Jul 23, 2021 0.1000 0.1000 0.0950 0.1000 327,109 -0.00(-4.76%)
Jul 22, 2021 0.1050 0.1100 0.1050 0.1050 185,036 +0.00(+0.00%)
Jul 21, 2021 0.1000 0.1100 0.1000 0.1050 190,500 +0.00(+5.00%)
Jul 20, 2021 0.0950 0.1000 0.0950 0.1000 192,000 +0.00(+0.00%)
Jul 19, 2021 0.1100 0.1100 0.1000 0.1000 383,930 -0.00(-4.76%)
Jul 16, 2021 0.1200 0.1200 0.1000 0.1050 503,087 -0.03(-19.23%)
Jul 15, 2021 0.1200 0.1300 0.1200 0.1300 85,562 +0.01(+8.33%)
Jul 14, 2021 0.1250 0.1300 0.1200 0.1200 200,542 -0.01(-4.00%)
Jul 13, 2021 0.1250 0.1250 0.1200 0.1250 113,400 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1250 0.1200 0.1250 112,829 +0.00(+0.00%)
Jul 09, 2021 0.1250 0.1250 0.1200 0.1250 72,275 -0.01(-3.85%)
Jul 08, 2021 0.1250 0.1300 0.1250 0.1300 185,107 +0.01(+4.00%)
Jul 07, 2021 0.1400 0.1400 0.1150 0.1250 1,858,379 -0.02(-10.71%)
Jul 06, 2021 0.1450 0.1450 0.1350 0.1400 222,652 +0.00(+0.00%)
Jul 05, 2021 0.1350 0.1400 0.1350 0.1400 119,500 +0.01(+3.70%)
Jul 02, 2021 0.1300 0.1350 0.1250 0.1350 171,345 +0.01(+3.85%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 29, 2021 0.1400 0.1400 0.1300 0.1350 169,654 -0.01(-3.57%)
Jun 28, 2021 0.1400 0.1450 0.1350 0.1400 124,499 +0.00(+0.00%)
Jun 25, 2021 0.1350 0.1400 0.1300 0.1400 520,617 +0.01(+3.70%)
Jun 24, 2021 0.1300 0.1400 0.1250 0.1350 111,593 +0.01(+8.00%)
Jun 23, 2021 0.1200 0.1250 0.1200 0.1250 178,163 +0.01(+4.17%)
Jun 22, 2021 0.1250 0.1250 0.1150 0.1200 289,255 -0.01(-4.00%)
Jun 21, 2021 0.1200 0.1250 0.1200 0.1250 709,221 +0.01(+4.17%)
Jun 18, 2021 0.1250 0.1250 0.1200 0.1200 135,206 -0.01(-4.00%)
Jun 17, 2021 0.1250 0.1250 0.1200 0.1250 402,000 -0.01(-3.85%)
Jun 16, 2021 0.1400 0.1400 0.1300 0.1300 400,683 -0.01(-3.70%)
Jun 15, 2021 0.1400 0.1400 0.1350 0.1350 386,716 +0.00(+0.00%)
Jun 14, 2021 0.1450 0.1450 0.1350 0.1350 677,576 -0.01(-3.57%)
Jun 11, 2021 0.1600 0.1600 0.1400 0.1400 388,404 -0.01(-9.68%)
Jun 10, 2021 0.1400 0.1550 0.1350 0.1550 821,926 +0.01(+6.90%)
Jun 09, 2021 0.1400 0.1450 0.1400 0.1450 174,567 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1450 0.1400 0.1450 345,500 +0.00(+3.57%)
Jun 07, 2021 0.1500 0.1500 0.1400 0.1400 160,634 -0.01(-6.67%)
Jun 04, 2021 0.1500 0.1500 0.1450 0.1500 255,131 +0.01(+3.45%)
Jun 03, 2021 14.50 0.1500 0.1430 0.1450 21,868,200 -0.01(-3.33%)
Jun 02, 2021 0.1500 0.1500 0.1450 0.1500 375,105 +0.01(+3.45%)
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.