• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cmc Metals Ltd (TSV: CMB )

    0.0250 +0.0050 (+25.00%)
    Streaming Delayed Price Updated: 10:15 AM EDT, Aug 15, 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 (%)
    Aug 15, 2024 0.0250 0.0250 0.0250 0.0250 52,000 +0.01(+25.00%)
    Aug 14, 2024 0.0250 0.0250 0.0200 0.0200 79,500 +0.00(+0.00%)
    Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 4,822 +0.00(+0.00%)
    Aug 12, 2024 0.0250 0.0250 0.0200 0.0200 93,000 +0.00(+0.00%)
    Aug 09, 2024 0.0200 0.0200 0.0200 0.0200 43,500 -0.01(-20.00%)
    Aug 08, 2024 0.0200 0.0250 0.0200 0.0250 311,484 +0.00(+0.00%)
    Aug 07, 2024 0.0250 0.0250 0.0200 0.0250 32,162 +0.00(+0.00%)
    Aug 06, 2024 0.0250 0.0250 0.0250 0.0250 100,663 +0.00(+0.00%)
    Aug 02, 2024 0.0250 0 +0.00(+0.00%)
    Aug 01, 2024 0.0250 0.0250 0.0250 0.0250 149,100 +0.00(+0.00%)
    Jul 31, 2024 0.0250 0.0300 0.0250 0.0250 135,178 -0.00(-16.67%)
    Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
    Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
    Jul 24, 2024 0.0300 150 +0.00(+0.00%)
    Jul 22, 2024 0.0300 0 +0.00(+0.00%)
    Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+20.00%)
    Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 19,000 +0.00(+0.00%)
    Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 40,835 +0.00(+0.00%)
    Jul 16, 2024 0.0300 0.0300 0.0250 0.0250 128,000 +0.00(+0.00%)
    Jul 15, 2024 0.0300 0.0300 0.0250 0.0250 161,292 +0.00(+0.00%)
    Jul 12, 2024 0.0300 0.0300 0.0250 0.0250 154,001 -0.00(-16.67%)
    Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 140,332 +0.00(+0.00%)
    Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 520,645 +0.00(+20.00%)
    Jul 09, 2024 0.0300 0.0300 0.0250 0.0250 16,950 -0.00(-16.67%)
    Jul 08, 2024 0.0300 0.0300 0.0250 0.0300 279,100 +0.00(+0.00%)
    Jul 05, 2024 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
    Jul 04, 2024 0.0300 0.0300 0.0250 0.0300 119,500 +0.00(+0.00%)
    Jul 03, 2024 0.0300 0.0300 0.0300 0.0300 157,200 +0.00(+0.00%)
    Jul 02, 2024 0.0300 0.0300 0.0250 0.0300 34,000 +0.00(+0.00%)
    Jun 28, 2024 0.0300 0 -0.01(-14.29%)
    Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
    Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 92,000 +0.00(+0.00%)
    Jun 25, 2024 0.0300 0.0350 0.0300 0.0350 368,000 +0.01(+16.67%)
    Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 349,000 +0.00(+0.00%)
    Jun 21, 2024 0.0300 0.0350 0.0300 0.0300 755,000 -0.01(-14.29%)
    Jun 20, 2024 0.0350 0.0350 0.0350 0.0350 3,282 +0.01(+16.67%)
    Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 2,167 -0.01(-14.29%)
    Jun 18, 2024 0.0350 0.0350 0.0350 0.0350 48,100 -0.00(-12.50%)
    Jun 17, 2024 0.0350 0.0400 0.0350 0.0400 192,000 +0.00(+14.29%)
    Jun 14, 2024 0.0350 0.0350 0.0350 0.0350 264,300 +0.00(+0.00%)
    Jun 13, 2024 0.0300 0.0350 0.0300 0.0350 8,600 -0.00(-12.50%)
    Jun 12, 2024 0.0250 0.0400 0.0250 0.0400 590,137 +0.01(+33.33%)
    Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
    Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 481,039 +0.00(+0.00%)
    Jun 07, 2024 0.0300 0.0300 0.0250 0.0300 440,287 +0.00(+7.14%)
    Jun 06, 2024 0.0300 0.0300 0.0250 0.0280 678,000 -0.00(-6.67%)
    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.