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 (+16.67%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 10, 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 (%)
Nov 30, 2022 0.2050 0.2100 0.1950 0.2100 142,760 +0.01(+2.44%)
Nov 29, 2022 0.2050 0.2050 0.2000 0.2050 35,522 +0.00(+0.00%)
Nov 28, 2022 0.2100 0.2100 0.1900 0.2050 152,999 +0.00(+0.00%)
Nov 25, 2022 0.2150 0.2150 0.2050 0.2050 73,701 -0.01(-4.65%)
Nov 24, 2022 0.2250 0.2250 0.2150 0.2150 47,840 -0.01(-4.44%)
Nov 23, 2022 0.2150 0.2250 0.2150 0.2250 256,502 +0.01(+2.27%)
Nov 22, 2022 0.2100 0.2200 0.2100 0.2200 152,161 +0.02(+7.32%)
Nov 21, 2022 0.2000 0.2150 0.2000 0.2050 118,506 +0.01(+5.13%)
Nov 18, 2022 0.2000 0.2000 0.1900 0.1950 121,994 -0.01(-2.50%)
Nov 17, 2022 0.2050 0.2100 0.2000 0.2000 71,937 -0.01(-4.76%)
Nov 16, 2022 0.2300 0.2300 0.2100 0.2100 228,394 -0.02(-6.67%)
Nov 15, 2022 0.2300 0.2300 0.2100 0.2250 205,441 -0.01(-6.25%)
Nov 14, 2022 0.2400 0.2500 0.2300 0.2400 351,471 +0.00(+0.00%)
Nov 11, 2022 0.2400 0.2400 0.2300 0.2400 319,820 +0.01(+4.35%)
Nov 10, 2022 0.2250 0.2450 0.2250 0.2300 605,726 +0.01(+4.55%)
Nov 09, 2022 0.2150 0.2500 0.2100 0.2200 1,014,947 +0.00(+0.00%)
Nov 08, 2022 0.2000 0.2200 0.2000 0.2200 507,068 +0.02(+10.00%)
Nov 07, 2022 0.1900 0.2000 0.1900 0.2000 181,750 +0.01(+5.26%)
Nov 04, 2022 0.1800 0.1950 0.1780 0.1900 232,772 +0.02(+8.57%)
Nov 03, 2022 0.1800 0.1800 0.1750 0.1750 85,733 -0.01(-5.41%)
Nov 02, 2022 0.1750 0.1900 0.1750 0.1850 127,249 +0.01(+5.71%)
Nov 01, 2022 0.1800 0.1800 0.1750 0.1750 23,250 +0.00(+0.00%)
Oct 31, 2022 0.1700 0.1750 0.1600 0.1750 260,559 +0.01(+6.06%)
Oct 28, 2022 0.1750 0.1750 0.1650 0.1650 53,185 -0.01(-5.71%)
Oct 27, 2022 0.1750 0.1800 0.1700 0.1750 65,562 +0.00(+0.00%)
Oct 26, 2022 0.1750 0.1800 0.1650 0.1750 153,214 +0.01(+6.06%)
Oct 25, 2022 0.1600 0.1800 0.1600 0.1650 399,785 +0.00(+0.00%)
Oct 24, 2022 0.1750 0.1750 0.1600 0.1650 160,032 -0.01(-2.94%)
Oct 21, 2022 0.1550 0.1700 0.1550 0.1700 243,805 +0.02(+13.33%)
Oct 20, 2022 0.1550 0.1550 0.1500 0.1500 170,955 -0.01(-3.23%)
Oct 19, 2022 0.1550 0.1550 0.1550 0.1550 2,360 +0.00(+0.00%)
Oct 18, 2022 0.1550 0.1600 0.1500 0.1550 76,309 -0.01(-3.13%)
Oct 17, 2022 0.1550 0.1600 0.1500 0.1600 87,396 +0.01(+6.67%)
Oct 14, 2022 0.1550 0.1550 0.1500 0.1500 69,777 -0.02(-9.09%)
Oct 13, 2022 0.1450 0.1650 0.1450 0.1650 71,776 +0.02(+11.49%)
Oct 12, 2022 0.1550 0.1550 0.1480 0.1480 166,107 -0.01(-4.52%)
Oct 11, 2022 0.1550 0.1630 0.1550 0.1550 85,974 -0.01(-3.13%)
Oct 07, 2022 0.1600 0 -0.01(-5.88%)
Oct 06, 2022 0.1700 0.1750 0.1650 0.1700 153,607 +0.00(+0.00%)
Oct 05, 2022 0.1700 0.1700 0.1550 0.1700 178,500 -0.00(-2.86%)
Oct 04, 2022 0.1750 0.1800 0.1700 0.1750 532,237 +0.00(+0.00%)
Oct 03, 2022 0.1600 0.1800 0.1550 0.1750 466,131 +0.02(+16.67%)
Sep 30, 2022 0.1500 0.1550 0.1500 0.1500 320,371 +0.01(+3.45%)
Sep 29, 2022 0.1500 0.1500 0.1450 0.1450 12,500 -0.01(-3.33%)
Sep 28, 2022 0.1350 0.1550 0.1350 0.1500 347,445 +0.01(+7.14%)
Sep 27, 2022 0.1400 0.1400 0.1350 0.1400 41,600 +0.01(+7.69%)
Sep 26, 2022 0.1400 0.1400 0.1250 0.1300 233,444 -0.01(-7.14%)
Sep 23, 2022 0.1450 0.1450 0.1250 0.1400 288,937 -0.00(-3.45%)
Sep 22, 2022 0.1500 0.1500 0.1450 0.1450 124,669 -0.01(-3.33%)
Sep 21, 2022 0.1400 0.1500 0.1400 0.1500 689,991 +0.01(+7.14%)
Sep 20, 2022 0.1400 0.1450 0.1400 0.1400 169,000 -0.00(-3.45%)
Sep 19, 2022 0.1500 0.1500 0.1450 0.1450 95,000 -0.02(-9.38%)
Sep 16, 2022 0.1500 0.1600 0.1500 0.1600 38,500 +0.01(+3.23%)
Sep 15, 2022 0.1550 0.1600 0.1450 0.1550 230,300 +0.00(+0.00%)
Sep 14, 2022 0.1550 0.1600 0.1550 0.1550 71,466 +0.00(+0.00%)
Sep 13, 2022 0.1600 0.1700 0.1500 0.1550 491,265 -0.01(-6.06%)
Sep 12, 2022 0.1600 0.1700 0.1600 0.1650 556,347 +0.01(+6.45%)
Sep 09, 2022 0.1500 0.1550 0.1500 0.1550 236,864 +0.01(+6.90%)
Sep 08, 2022 0.1500 0.1500 0.1450 0.1450 62,000 -0.01(-3.33%)
Sep 07, 2022 0.1400 0.1550 0.1400 0.1500 101,785 +0.01(+7.14%)
Sep 06, 2022 0.1550 0.1550 0.1400 0.1400 229,970 -0.01(-6.67%)
Sep 02, 2022 0.1500 0 +0.01(+7.14%)
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.