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 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 8, 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 30, 2016 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Dec 29, 2016 0.0900 0.0900 0.0900 0.0900 194,625 +0.00(+0.00%)
Dec 28, 2016 0.0850 0.0900 0.0850 0.0900 22,796 +0.00(+0.00%)
Dec 23, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 22, 2016 0.0900 0.0900 0.0900 0.0900 21,728 +0.00(+5.88%)
Dec 21, 2016 0.0850 0.0850 0.0800 0.0850 72,142 +0.00(+0.00%)
Dec 20, 2016 0.0850 0.0850 0.0850 0.0850 68,142 +0.00(+0.00%)
Dec 19, 2016 0.0900 0.0900 0.0850 0.0850 336,000 -0.00(-5.56%)
Dec 16, 2016 0.0900 0.0900 0.0900 0.0900 376,143 +0.00(+0.00%)
Dec 15, 2016 0.0900 0.0900 0.0900 0.0900 126,000 -0.01(-10.00%)
Dec 14, 2016 0.0950 0.1000 0.0950 0.1000 22,213 +0.00(+0.00%)
Dec 13, 2016 0.0950 0.1000 0.0900 0.1000 81,150 +0.00(+0.00%)
Dec 12, 2016 0.0950 0.1000 0.0900 0.1000 132,999 +0.00(+0.00%)
Dec 09, 2016 0.0950 0.1000 0.0950 0.1000 39,285 +0.01(+5.26%)
Dec 08, 2016 0.0950 0.0950 0.0900 0.0950 149,428 -0.01(-5.00%)
Dec 07, 2016 0.1050 0.1050 0.0950 0.1000 329,500 -0.00(-4.76%)
Dec 06, 2016 0.1000 0.1050 0.1000 0.1050 14,500 -0.01(-4.55%)
Dec 02, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 01, 2016 0.1100 0.1100 0.1050 0.1100 74,000 -0.01(-8.33%)
Nov 30, 2016 0.1150 0.1200 0.1100 0.1200 237,428 +0.00(+0.00%)
Nov 29, 2016 0.1200 0.1200 0.1100 0.1200 66,143 +0.01(+9.09%)
Nov 28, 2016 0.1150 0.1250 0.1100 0.1100 135,936 -0.01(-12.00%)
Nov 25, 2016 0.1200 0.1250 0.1150 0.1250 70,000 -0.01(-3.85%)
Nov 24, 2016 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+8.33%)
Nov 23, 2016 0.1200 0.1300 0.1100 0.1200 390,500 -0.01(-4.00%)
Nov 22, 2016 0.1400 0.1400 0.1250 0.1250 244,893 -0.02(-10.71%)
Nov 21, 2016 0.1300 0.1450 0.1250 0.1400 185,428 +0.01(+7.69%)
Nov 18, 2016 0.1250 0.1400 0.1250 0.1300 885,484 +0.01(+8.33%)
Nov 17, 2016 0.1050 0.1200 0.1050 0.1200 559,456 +0.01(+9.09%)
Nov 16, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Nov 15, 2016 0.1150 0.1150 0.1050 0.1050 264,214 +0.00(+0.00%)
Nov 14, 2016 0.1050 0.1100 0.1050 0.1050 109,156 +0.00(+0.00%)
Nov 11, 2016 0.1050 0.1050 0.1000 0.1050 84,500 +0.00(+0.00%)
Nov 10, 2016 0.1050 0.1100 0.1050 0.1050 42,057 +0.00(+0.00%)
Nov 09, 2016 0.1100 0.1150 0.1000 0.1050 211,366 +0.00(+0.00%)
Nov 08, 2016 0.1100 0.1100 0.1050 0.1050 20,357 -0.01(-4.55%)
Nov 07, 2016 0.1200 0.1200 0.1050 0.1100 162,262 -0.01(-8.33%)
Nov 04, 2016 0.1150 0.1200 0.1150 0.1200 77,000 +0.00(+4.35%)
Nov 03, 2016 0.1200 0.1200 0.1150 0.1150 17,250 -0.00(-4.17%)
Nov 02, 2016 0.1150 0.1200 0.1100 0.1200 141,000 +0.00(+0.00%)
Nov 01, 2016 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Oct 31, 2016 0.1200 0.1250 0.1150 0.1200 581,100 -0.01(-4.00%)
Oct 28, 2016 0.1150 0.1250 0.1150 0.1250 385,000 +0.01(+8.70%)
Oct 27, 2016 0.1200 0.1250 0.1150 0.1150 337,000 -0.00(-4.17%)
Oct 25, 2016 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Oct 24, 2016 0.1250 0.1250 0.1200 0.1200 135,000 -0.01(-7.69%)
Oct 21, 2016 0.1300 0.1300 0.1200 0.1300 337,500 +0.00(+0.00%)
Oct 20, 2016 0.1400 0.1400 0.1200 0.1300 456,700 -0.01(-3.70%)
Oct 19, 2016 0.1400 0.1400 0.1350 0.1350 225,514 +0.01(+3.85%)
Oct 18, 2016 0.1400 0.1400 0.1250 0.1300 93,092 -0.01(-7.14%)
Oct 17, 2016 0.1450 0.1450 0.1400 0.1400 88,100 -0.00(-3.45%)
Oct 14, 2016 0.1450 0.1450 0.1400 0.1450 147,303 +0.00(+0.00%)
Oct 13, 2016 0.1450 0.1550 0.1400 0.1450 405,957 -0.01(-3.33%)
Oct 12, 2016 0.1300 0.1500 0.1300 0.1500 261,471 +0.01(+7.14%)
Oct 11, 2016 0.1450 0.1550 0.1350 0.1400 434,164 -0.00(-3.45%)
Oct 07, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 06, 2016 0.1350 0.1400 0.1300 0.1400 137,142 +0.01(+7.69%)
Oct 05, 2016 0.1250 0.1300 0.1250 0.1300 139,125 +0.01(+4.00%)
Oct 04, 2016 0.1300 0.1300 0.1200 0.1250 287,308 -0.01(-3.85%)
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.