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

Cmc Metals Ltd (TSV: CMB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Dec 31, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2020 0.1950 0.2450 0.1950 0.2300 729,825 +0.04(+17.95%)
Dec 29, 2020 0.1950 0.2050 0.1900 0.1950 633,730 +0.02(+14.71%)
Dec 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1800 0.1600 0.1700 656,836 +0.01(+3.03%)
Dec 22, 2020 0.1900 0.1900 0.1600 0.1650 596,164 -0.01(-8.33%)
Dec 21, 2020 0.2000 0.2050 0.1800 0.1800 603,255 -0.02(-10.00%)
Dec 18, 2020 0.1800 0.2200 0.1650 0.2000 1,744,224 +0.03(+17.65%)
Dec 17, 2020 0.1250 0.2000 0.1250 0.1700 2,670,141 +0.05(+41.67%)
Dec 16, 2020 0.1250 0.1250 0.1150 0.1200 201,060 +0.00(+0.00%)
Dec 15, 2020 0.1250 0.1350 0.1200 0.1200 263,428 +0.00(+0.00%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 173,582 -0.01(-4.00%)
Dec 11, 2020 0.1300 0.1300 0.1250 0.1250 248,866 -0.01(-7.41%)
Dec 10, 2020 0.1300 0.1400 0.1250 0.1350 232,380 +0.01(+3.85%)
Dec 09, 2020 0.1300 0.1400 0.1200 0.1300 176,500 +0.00(+0.00%)
Dec 08, 2020 0.1250 0.1400 0.1250 0.1300 159,450 +0.01(+8.33%)
Dec 07, 2020 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.00%)
Dec 04, 2020 0.1200 0.1200 0.1150 0.1200 172,500 +0.00(+0.00%)
Dec 03, 2020 0.1300 0.1300 0.1150 0.1200 136,362 -0.01(-4.00%)
Dec 02, 2020 0.1150 0.1250 0.1150 0.1250 490,500 +0.02(+19.05%)
Dec 01, 2020 0.1100 0.1100 0.1050 0.1050 344,200 -0.01(-8.70%)
Nov 30, 2020 0.1100 0.1150 0.1000 0.1150 347,756 +0.01(+9.52%)
Nov 27, 2020 0.1050 0.1100 0.1000 0.1050 617,896 -0.01(-8.70%)
Nov 26, 2020 0.1250 0.1250 0.1150 0.1150 90,900 -0.00(-4.17%)
Nov 25, 2020 0.1150 0.1200 0.1150 0.1200 379,866 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1350 0.1200 0.1200 174,549 -0.02(-11.11%)
Nov 23, 2020 0.1400 0.1400 0.1350 0.1350 67,000 +0.00(+0.00%)
Nov 20, 2020 0.1450 0.1450 0.1350 0.1350 282,000 +0.01(+8.00%)
Nov 19, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 18, 2020 0.1350 0.1450 0.1250 0.1250 89,700 -0.01(-3.85%)
Nov 17, 2020 0.1150 0.1300 0.1150 0.1300 312,672 +0.01(+13.04%)
Nov 16, 2020 0.1200 0.1300 0.1150 0.1150 111,677 -0.00(-4.17%)
Nov 13, 2020 0.1150 0.1300 0.1150 0.1200 880,150 +0.01(+9.09%)
Nov 12, 2020 0.1100 0.1150 0.1050 0.1100 303,144 +0.01(+4.76%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1050 114,412 -0.01(-12.50%)
Nov 10, 2020 0.1250 0.1250 0.1200 0.1200 11,648 -0.01(-7.69%)
Nov 09, 2020 0.1250 0.1300 0.1200 0.1300 52,200 -0.01(-3.70%)
Nov 06, 2020 0.1300 0.1350 0.1300 0.1350 302,665 +0.02(+12.50%)
Nov 05, 2020 0.1050 0.1250 0.1050 0.1200 457,180 +0.02(+20.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 213,164 -0.01(-9.09%)
Nov 03, 2020 0.1000 0.1100 0.1000 0.1100 69,500 +0.01(+10.00%)
Nov 02, 2020 0.1000 0.1000 0.1000 0.1000 106,930 -0.00(-4.76%)
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%)
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.