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 (%)
Mar 31, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 83,999 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 192,500 -0.00(-16.67%)
Mar 11, 2020 0.0350 0.0350 0.0300 0.0300 242,000 -0.01(-14.29%)
Mar 10, 2020 0.0300 0.0350 0.0300 0.0350 289,000 +0.01(+16.67%)
Mar 09, 2020 0.0350 0.0350 0.0300 0.0300 360,000 -0.01(-25.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 83,935 -0.00(-11.11%)
Mar 05, 2020 0.0450 0.0450 0.0450 0.0450 19,429 +0.00(+12.50%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 95,000 -0.01(-10.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0500 0.0500 185,000 -0.00(-9.09%)
Feb 24, 2020 0.0600 0.0600 0.0550 0.0550 237,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0600 0.0500 0.0550 571,114 +0.01(+22.22%)
Feb 20, 2020 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 76,000 +0.00(+0.00%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 334,051 +0.00(+0.00%)
Feb 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Feb 03, 2020 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0450 0.0450 0.0450 36,500 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0450 0.0450 0.0450 259,400 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0450 0.0500 453,231 -0.00(-9.09%)
Jan 13, 2020 0.0500 0.0550 0.0500 0.0550 38,000 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0500 0.0550 257,767 -0.00(-8.33%)
Jan 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0550 312,000 -0.00(-8.33%)
Jan 03, 2020 0.0650 0.0650 0.0600 0.0600 511,000 -0.01(-7.69%)
Jan 02, 2020 0.0600 0.0650 0.0600 0.0650 148,800 +0.01(+18.18%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2019 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Dec 27, 2019 0.0500 0.0600 0.0500 0.0600 355,000 +0.00(+9.09%)
Dec 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 296,770 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 127,500 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.01(+11.11%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 19,942 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0450 0.0450 197,000 +0.00(+0.00%)
Dec 12, 2019 0.0450 0.0450 0.0450 0.0450 99,885 -0.01(-10.00%)
Dec 11, 2019 0.0600 0.0600 0.0450 0.0500 135,000 -0.01(-16.67%)
Dec 10, 2019 0.0500 0.0750 0.0500 0.0600 526,999 +0.01(+33.33%)
Dec 09, 2019 0.0450 0.0450 0.0450 0.0450 14,198 +0.00(+0.00%)
Nov 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 22, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 171 +0.00(+0.00%)
Nov 20, 2019 0.0550 0.0550 0.0500 0.0500 69,143 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0.0500 4,114 -0.00(-9.09%)
Nov 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 139,000 -0.01(-16.67%)
Nov 04, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 30, 2019 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Oct 29, 2019 0.0550 0.0550 0.0550 0.0550 25,597 -0.01(-15.38%)
Oct 28, 2019 0.0650 0.0650 0.0650 28 +0.00(+0.00%)
Oct 25, 2019 0.0650 0.0650 0.0650 57 +0.00(+0.00%)
Oct 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 21, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Oct 18, 2019 0.0550 0.0650 0.0550 0.0650 199,000 +0.01(+18.18%)
Oct 17, 2019 0.0500 0.0550 0.0500 0.0550 152,942 +0.01(+22.22%)
Oct 16, 2019 0.0450 0.0450 0.0450 56 +0.00(+0.00%)
Oct 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 01, 2019 0.0450 0.0500 0.0400 0.0500 158,000 -0.00(-9.09%)
Sep 30, 2019 0.0500 0.0550 0.0500 0.0550 147,000 +0.00(+10.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 23, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 1,738 -0.01(-16.67%)
Sep 16, 2019 0.0550 0.0600 0.0550 0.0600 14,000 +0.01(+20.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Sep 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0550 0.0550 285 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 03, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 28, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 19, 2019 0.0600 0.0600 0.0600 0.0600 10,411 +0.01(+20.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0.0500 40,000 -0.01(-16.67%)
Aug 15, 2019 0.0600 0.0600 0.0600 685 +0.00(+0.00%)
Aug 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 09, 2019 0.0550 0.0600 0.0550 0.0600 90,000 +0.00(+9.09%)
Aug 08, 2019 0.0550 0.0550 0.0550 0.0550 100,827 -0.00(-8.33%)
Aug 07, 2019 0.0600 0.0600 0.0600 0.0600 31,723 +0.00(+0.00%)
Aug 06, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 31, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 29, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 16, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jul 12, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 11, 2019 0.0650 0.0650 0.0650 0.0650 61,000 -0.01(-7.14%)
Jul 10, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jul 08, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 04, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 03, 2019 0.0550 0.0550 0.0500 0.0500 73,571 -0.00(-9.09%)
Jul 02, 2019 0.0550 0.0550 0.0550 0.0550 28,600 -0.00(-8.33%)
Jun 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 26, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 25, 2019 0.0650 0.0650 0.0650 0.0650 1,142 +0.00(+0.00%)
Jun 14, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 12, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 03, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 27, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2019 0.0750 0.0750 0.0750 142 +0.00(+0.00%)
May 13, 2019 0.0750 0.0750 0.0750 0.0750 1,713 -0.01(-6.25%)
May 07, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Apr 29, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 16, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 1,800 +0.01(+25.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Apr 05, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 04, 2019 0.1000 0.1050 0.0900 0.0900 66,500 +0.01(+20.00%)
Apr 03, 2019 0.0750 0.0750 0.0750 0.0750 1,200 -0.02(-21.05%)
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.