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 (-12.50%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.1000 0.1000 0.0900 0.1000 55,862 -0.00(-4.76%)
Mar 30, 2017 0.1000 0.1050 0.1000 0.1050 66,000 +0.01(+10.53%)
Mar 28, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 27, 2017 0.1000 0.1000 0.0950 0.0950 62,470 +0.00(+0.00%)
Mar 24, 2017 0.0950 0.0950 0.0950 0.0950 81,428 +0.00(+0.00%)
Mar 23, 2017 0.0950 0.0950 0.0900 0.0950 18,142 +0.00(+0.00%)
Mar 22, 2017 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Mar 21, 2017 0.1000 0.1000 0.0950 0.0950 39,400 -0.01(-5.00%)
Mar 20, 2017 0.0950 0.1000 0.0950 0.1000 91,500 +0.01(+5.26%)
Mar 17, 2017 0.1000 0.1000 0.0950 0.0950 41,000 +0.00(+0.00%)
Mar 16, 2017 0.1000 0.1000 0.0950 0.0950 134,817 +0.00(+0.00%)
Mar 15, 2017 0.1000 0.1000 0.0950 0.0950 33,868 +0.00(+0.00%)
Mar 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 10, 2017 0.1000 0.1050 0.0950 0.1000 153,285 -0.00(-4.76%)
Mar 09, 2017 0.1000 0.1050 0.1000 0.1050 10,500 +0.00(+5.00%)
Mar 08, 2017 0.1000 0.1000 0.1000 0.1000 211,142 -0.00(-4.76%)
Mar 07, 2017 0.1050 0.1050 0.1000 0.1050 86,822 +0.00(+0.00%)
Mar 06, 2017 0.0950 0.1050 0.0950 0.1050 53,500 +0.01(+10.53%)
Mar 03, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.56%)
Mar 02, 2017 0.0950 0.0950 0.0900 0.0900 53,641 -0.01(-10.00%)
Mar 01, 2017 0.1000 0.1000 0.1000 0.1000 152,100 +0.01(+5.26%)
Feb 28, 2017 0.0950 0.0950 0.0900 0.0950 328,541 +0.00(+0.00%)
Feb 27, 2017 0.1000 0.1000 0.0950 0.0950 218,000 -0.01(-5.00%)
Feb 24, 2017 0.0950 0.1000 0.0950 0.1000 33,000 +0.01(+5.26%)
Feb 23, 2017 0.0950 0.0950 0.0950 0.0950 28,000 +0.00(+0.00%)
Feb 22, 2017 0.1000 0.1000 0.0950 0.0950 47,909 +0.00(+0.00%)
Feb 21, 2017 0.1000 0.1000 0.0950 0.0950 147,160 -0.01(-5.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 16, 2017 0.1050 0.1050 0.1000 0.1050 281,732 +0.00(+0.00%)
Feb 15, 2017 0.1000 0.1050 0.0950 0.1050 275,000 +0.00(+5.00%)
Feb 14, 2017 0.1100 0.1100 0.1000 0.1000 226,800 -0.01(-9.09%)
Feb 13, 2017 0.1000 0.1100 0.1000 0.1100 117,928 +0.01(+4.76%)
Feb 10, 2017 0.1050 0.1050 0.1000 0.1050 61,329 +0.00(+5.00%)
Feb 09, 2017 0.1000 0.1050 0.1000 0.1000 96,750 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 154,678 -0.00(-4.76%)
Feb 07, 2017 0.1000 0.1050 0.1000 0.1050 31,571 -0.01(-4.55%)
Feb 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Feb 02, 2017 0.0950 0.0950 0.0950 0.0950 63,587 -0.01(-5.00%)
Feb 01, 2017 0.0950 0.1000 0.0950 0.1000 158,000 +0.00(+0.00%)
Jan 31, 2017 0.1000 0.1000 0.1000 0.1000 14,814 +0.00(+0.00%)
Jan 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 26, 2017 0.1000 0.1000 0.1000 0.1000 63,214 +0.00(+0.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0.1000 58,500 +0.00(+0.00%)
Jan 24, 2017 0.1050 0.1050 0.1000 0.1000 168,642 -0.00(-4.76%)
Jan 23, 2017 0.1000 0.1050 0.1000 0.1050 8,499 +0.00(+5.00%)
Jan 20, 2017 0.1100 0.1100 0.1000 0.1000 140,500 -0.00(-4.76%)
Jan 19, 2017 0.1050 0.1150 0.1050 0.1050 58,221 +0.00(+0.00%)
Jan 18, 2017 0.1100 0.1100 0.1050 0.1050 271,000 -0.01(-8.70%)
Jan 17, 2017 0.1050 0.1150 0.1000 0.1150 226,492 +0.01(+9.52%)
Jan 16, 2017 0.1200 0.1200 0.1050 0.1050 69,371 -0.01(-8.70%)
Jan 13, 2017 0.1150 0.1200 0.1150 0.1150 133,200 +0.00(+0.00%)
Jan 12, 2017 0.1100 0.1150 0.1100 0.1150 118,415 +0.00(+0.00%)
Jan 11, 2017 0.1100 0.1200 0.1100 0.1150 264,000 +0.01(+4.55%)
Jan 10, 2017 0.1050 0.1100 0.1050 0.1100 280,364 +0.01(+4.76%)
Jan 09, 2017 0.1050 0.1050 0.1050 0.1050 70,000 +0.00(+0.00%)
Jan 06, 2017 0.1100 0.1100 0.1050 0.1050 175,658 -0.01(-4.55%)
Jan 05, 2017 0.1050 0.1100 0.1050 0.1100 7,000 +0.01(+10.00%)
Jan 04, 2017 0.1050 0.1050 0.1000 0.1000 5,714 +0.00(+0.00%)
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.