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, 2022 0.2150 0.2200 0.2050 0.2200 252,721 +0.01(+2.33%)
Mar 30, 2022 0.2000 0.2150 0.2000 0.2150 122,581 +0.01(+7.50%)
Mar 29, 2022 0.1750 0.2100 0.1200 0.2000 622,887 +0.02(+11.11%)
Mar 28, 2022 0.1900 0.1900 0.1800 0.1800 38,777 +0.00(+0.00%)
Mar 25, 2022 0.1800 0.1900 0.1800 0.1800 93,391 -0.01(-2.70%)
Mar 24, 2022 0.1800 0.1900 0.1800 0.1850 111,180 -0.01(-5.13%)
Mar 23, 2022 0.1900 0.1950 0.1800 0.1950 138,642 +0.01(+5.41%)
Mar 22, 2022 0.1900 0.1900 0.1800 0.1850 54,655 -0.01(-2.63%)
Mar 21, 2022 0.1900 0.1900 0.1850 0.1900 51,625 +0.01(+5.56%)
Mar 18, 2022 0.1900 0.1900 0.1750 0.1800 86,761 -0.01(-5.26%)
Mar 17, 2022 0.1950 0.1950 0.1850 0.1900 216,553 +0.01(+5.56%)
Mar 16, 2022 0.1850 0.1850 0.1800 0.1800 131,662 +0.00(+0.00%)
Mar 15, 2022 0.1850 0.1900 0.1750 0.1800 139,418 -0.01(-5.26%)
Mar 14, 2022 0.1800 0.1900 0.1750 0.1900 654,080 +0.02(+8.57%)
Mar 11, 2022 0.1800 0.1850 0.1750 0.1750 356,425 -0.02(-7.89%)
Mar 10, 2022 0.1800 0.1900 0.1700 0.1900 523,453 +0.02(+11.76%)
Mar 09, 2022 0.1500 0.1850 0.1500 0.1700 710,305 +0.02(+13.33%)
Mar 08, 2022 0.1500 0.1650 0.1450 0.1500 344,112 +0.00(+0.00%)
Mar 07, 2022 0.1500 0.1500 0.1450 0.1500 242,085 +0.00(+0.00%)
Mar 04, 2022 0.1500 0.1500 0.1400 0.1500 146,544 +0.01(+3.45%)
Mar 03, 2022 0.1450 0.1450 0.1450 0.1450 81,660 +0.01(+7.41%)
Mar 02, 2022 0.1450 0.1500 0.1350 0.1350 266,556 -0.02(-12.90%)
Mar 01, 2022 0.1550 0.1550 0.1450 0.1550 228,781 +0.01(+3.33%)
Feb 28, 2022 0.1500 0.1500 0.1450 0.1500 58,000 +0.00(+0.00%)
Feb 25, 2022 0.1450 0.1500 0.1500 0.1500 17,250 -0.01(-3.23%)
Feb 24, 2022 0.1500 0.1600 0.1400 0.1550 85,546 -0.01(-3.13%)
Feb 23, 2022 0.1350 0.1600 0.1350 0.1600 745,000 +0.02(+14.29%)
Feb 22, 2022 0.1500 0.1500 0.1350 0.1400 177,844 -0.01(-6.67%)
Feb 18, 2022 0.1500 0 +0.01(+3.45%)
Feb 17, 2022 0.1450 0.1500 0.1450 0.1450 350,598 +0.00(+0.00%)
Feb 16, 2022 0.1500 0.1500 0.1450 0.1450 108,234 +0.00(+0.00%)
Feb 15, 2022 0.1500 0.1500 0.1400 0.1450 90,500 -0.01(-3.33%)
Feb 14, 2022 0.1500 0.1500 0.1500 0.1500 602,360 +0.00(+0.00%)
Feb 11, 2022 0.1400 0.1500 0.1400 0.1500 195,870 +0.01(+7.14%)
Feb 10, 2022 0.1500 0.1500 0.1400 0.1400 124,003 -0.00(-3.45%)
Feb 09, 2022 0.1500 0.1500 0.1450 0.1450 186,872 -0.01(-3.33%)
Feb 08, 2022 0.1400 0.1500 0.1400 0.1500 99,500 +0.01(+3.45%)
Feb 07, 2022 0.1350 0.1500 0.1300 0.1450 200,947 +0.01(+7.41%)
Feb 04, 2022 0.1400 0.1450 0.1300 0.1350 35,526 -0.01(-6.90%)
Feb 03, 2022 0.1300 0.1450 0.1450 115,652 +0.01(+7.41%)
Feb 02, 2022 0.1350 0.1450 0.1350 0.1350 69,071 +0.00(+0.00%)
Feb 01, 2022 0.1500 0.1500 0.1350 0.1350 125,787 -0.01(-3.57%)
Jan 31, 2022 0.1350 0.1550 0.1350 0.1400 107,261 +0.01(+7.69%)
Jan 28, 2022 0.1450 0.1450 0.1300 0.1300 212,602 -0.01(-10.34%)
Jan 27, 2022 0.1600 0.1600 0.1400 0.1450 279,461 -0.02(-9.38%)
Jan 26, 2022 0.1750 0.1750 0.1600 0.1600 163,030 -0.01(-8.57%)
Jan 25, 2022 0.1500 0.1750 0.1500 0.1750 46,796 +0.03(+25.00%)
Jan 24, 2022 0.1600 0.1600 0.1300 0.1400 321,333 -0.01(-6.67%)
Jan 21, 2022 0.1700 0.1700 0.1500 0.1500 211,673 -0.02(-11.76%)
Jan 20, 2022 0.1850 0.1850 0.1700 0.1700 198,987 -0.00(-2.86%)
Jan 19, 2022 0.1700 0.1850 0.1600 0.1750 315,099 +0.02(+16.67%)
Jan 18, 2022 0.1550 0.1600 0.1500 0.1500 172,136 +0.00(+0.00%)
Jan 17, 2022 0.1700 0.1700 0.1450 0.1500 224,266 -0.01(-6.25%)
Jan 14, 2022 0.1600 0.1650 0.1600 0.1600 45,647 +0.00(+0.00%)
Jan 13, 2022 0.1700 0.1700 0.1500 0.1600 152,733 -0.01(-8.57%)
Jan 12, 2022 0.1450 0.1800 0.1450 0.1750 311,923 +0.01(+9.37%)
Jan 11, 2022 0.1350 0.1600 0.1350 0.1600 339,646 +0.02(+18.52%)
Jan 10, 2022 0.1250 0.1350 0.1250 0.1350 184,427 +0.00(+0.00%)
Jan 07, 2022 0.1450 0.1450 0.1300 0.1350 11,563 +0.01(+3.85%)
Jan 06, 2022 0.1300 0.1400 0.1300 0.1300 323,787 +0.00(+0.00%)
Jan 05, 2022 0.1450 0.1500 0.1300 0.1300 342,747 -0.01(-7.14%)
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.