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: 3:23 PM EDT, May 9, 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 (%)
Jul 29, 2022 0.1600 0 +0.02(+10.34%)
Jul 28, 2022 0.1600 0.1700 0.1450 0.1450 217,411 -0.01(-3.33%)
Jul 27, 2022 0.1600 0.1600 0.1500 0.1500 75,186 -0.01(-6.25%)
Jul 26, 2022 0.1550 0.1600 0.1500 0.1600 208,590 +0.02(+10.34%)
Jul 25, 2022 0.1500 0.1500 0.1400 0.1450 276,209 +0.00(+0.00%)
Jul 22, 2022 0.1300 0.1500 0.1300 0.1450 374,993 +0.01(+11.54%)
Jul 21, 2022 0.1150 0.1300 0.1150 0.1300 105,046 +0.00(+0.00%)
Jul 20, 2022 0.1150 0.1300 0.1150 0.1300 224,395 +0.01(+13.04%)
Jul 19, 2022 0.1200 0.1250 0.1100 0.1150 75,172 -0.01(-8.00%)
Jul 18, 2022 0.1200 0.1300 0.1200 0.1250 69,182 +0.01(+4.17%)
Jul 15, 2022 0.1100 0.1200 0.1050 0.1200 849,575 +0.00(+0.00%)
Jul 14, 2022 0.1200 0.1200 0.1150 0.1200 85,683 -0.01(-4.00%)
Jul 13, 2022 0.1200 0.1350 0.1200 0.1250 391,203 +0.01(+4.17%)
Jul 12, 2022 0.1250 0.1250 0.1200 0.1200 242,132 +0.00(+0.00%)
Jul 11, 2022 0.1250 0.1300 0.1200 0.1200 277,958 -0.01(-7.69%)
Jul 08, 2022 0.1250 0.1300 0.1250 0.1300 7,000 +0.01(+4.00%)
Jul 07, 2022 0.1350 0.1350 0.1200 0.1250 188,436 -0.01(-3.85%)
Jul 06, 2022 0.1350 0.1350 0.1300 0.1300 17,200 -0.01(-3.70%)
Jul 05, 2022 0.1400 0.1400 0.1300 0.1350 236,689 -0.01(-3.57%)
Jul 04, 2022 0.1500 0.1500 0.1400 0.1400 122,925 -0.01(-6.67%)
Jun 30, 2022 0.1500 0 +0.01(+3.45%)
Jun 29, 2022 0.1600 0.1600 0.1450 0.1450 25,669 -0.01(-3.33%)
Jun 28, 2022 0.1550 0.1600 0.1500 0.1500 98,203 -0.01(-3.23%)
Jun 27, 2022 0.1600 0.1600 0.1500 0.1550 127,551 +0.00(+0.00%)
Jun 24, 2022 0.1400 0.1550 0.1300 0.1550 294,056 +0.01(+10.71%)
Jun 23, 2022 0.1400 0.1450 0.1250 0.1400 299,273 -0.00(-3.45%)
Jun 22, 2022 0.1600 0.1600 0.1450 0.1450 63,325 -0.01(-6.45%)
Jun 21, 2022 0.1550 0.1550 0.1550 0.1550 85,250 +0.01(+6.90%)
Jun 20, 2022 0.1450 0.1450 0.1450 0.1450 1,455 -0.02(-9.38%)
Jun 17, 2022 0.1600 0.1600 0.1500 0.1600 88,880 +0.00(+0.00%)
Jun 16, 2022 0.1550 0.1650 0.1450 0.1600 94,044 +0.00(+0.00%)
Jun 15, 2022 0.1550 0.1600 0.1500 0.1600 130,141 +0.01(+3.23%)
Jun 14, 2022 0.1500 0.1550 0.1500 0.1550 69,150 +0.00(+0.00%)
Jun 13, 2022 0.1550 0.1600 0.1450 0.1550 223,408 -0.01(-6.06%)
Jun 10, 2022 0.1450 0.1650 0.1400 0.1650 678,571 +0.02(+17.86%)
Jun 09, 2022 0.1550 0.1600 0.1400 0.1400 490,163 -0.01(-9.68%)
Jun 08, 2022 0.1700 0.1700 0.1550 0.1550 187,981 -0.01(-6.06%)
Jun 07, 2022 0.1700 0.1700 0.1650 0.1650 306,799 -0.01(-2.94%)
Jun 06, 2022 0.1800 0.1800 0.1700 0.1700 62,235 -0.00(-2.86%)
Jun 03, 2022 0.1850 0.1850 0.1700 0.1750 37,416 -0.01(-2.78%)
Jun 02, 2022 0.1850 0.1900 0.1750 0.1800 120,949 +0.00(+0.00%)
Jun 01, 2022 0.1800 0.1950 0.1800 0.1800 39,840 -0.01(-5.26%)
May 31, 2022 0.1950 0.1950 0.1800 0.1900 30,551 +0.00(+0.00%)
May 30, 2022 0.1850 0.1900 0.1850 0.1900 14,918 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1900 0.1900 47,600 -0.01(-2.56%)
May 26, 2022 0.2000 0.2000 0.1900 0.1950 33,517 +0.00(+0.00%)
May 25, 2022 0.2000 0.2000 0.1850 0.1950 316,597 +0.00(+0.00%)
May 24, 2022 0.1950 0.2000 0.1900 0.1950 192,928 +0.01(+2.63%)
May 20, 2022 0.1900 0 -0.01(-5.00%)
May 19, 2022 0.1850 0.2000 0.1850 0.2000 114,731 +0.02(+11.11%)
May 18, 2022 0.1950 0.2000 0.1650 0.1800 222,692 -0.02(-10.00%)
May 17, 2022 0.2000 0.2150 0.2000 0.2000 139,622 +0.01(+2.56%)
May 16, 2022 0.2050 0.2200 0.1950 0.1950 266,886 -0.01(-4.88%)
May 13, 2022 0.2100 0.2100 0.1900 0.2050 285,977 -0.03(-10.87%)
May 12, 2022 0.1700 0.2300 0.1450 0.2300 401,828 +0.06(+35.29%)
May 11, 2022 0.1750 0.1900 0.1500 0.1700 280,089 -0.02(-10.53%)
May 10, 2022 0.1750 0.1900 0.1450 0.1900 573,397 +0.01(+5.56%)
May 09, 2022 0.1800 0.2100 0.1700 0.1800 352,043 -0.02(-7.69%)
May 06, 2022 0.2000 0.2000 0.1950 0.1950 60,250 +0.00(+0.00%)
May 05, 2022 0.2150 0.2150 0.1950 0.1950 67,873 -0.01(-7.14%)
May 04, 2022 0.2200 0.2200 0.2000 0.2100 92,217 -0.02(-6.67%)
May 03, 2022 0.2200 0.2400 0.2150 0.2250 185,206 +0.02(+12.50%)
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.