Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (OP: CMCXF )

0.0224 -0.0007 (-3.03%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.1210 0.1210 0.1038 0.1038 40,000 -0.00(-2.26%)
Jan 28, 2022 0.1100 0.1126 0.1062 0.1062 32,300 -0.00(-3.45%)
Jan 27, 2022 0.1126 0.1140 0.1100 0.1100 244,000 -0.01(-8.33%)
Jan 26, 2022 0.1393 0.1429 0.1200 0.1200 18,074 -0.02(-14.41%)
Jan 25, 2022 0.1131 0.1402 0.1131 0.1402 33,994 +0.03(+24.07%)
Jan 24, 2022 0.1057 0.1219 0.1057 0.1130 106,550 -0.02(-13.61%)
Jan 21, 2022 0.1434 0.1434 0.1308 0.1308 17,350 -0.01(-8.53%)
Jan 20, 2022 0.1450 0.1577 0.1430 0.1430 37,859 +0.01(+10.00%)
Jan 19, 2022 0.1400 0.1400 0.1300 0.1300 115,001 +0.01(+6.56%)
Jan 18, 2022 0.1147 0.1220 0.1147 0.1220 37,000 -0.01(-9.56%)
Jan 14, 2022 0.1349 0 -0.00(-2.74%)
Jan 13, 2022 0.1400 0.1400 0.1299 0.1387 50,500 -0.00(-0.93%)
Jan 12, 2022 0.1448 0.1470 0.1300 0.1400 83,045 +0.02(+12.18%)
Jan 11, 2022 0.1182 0.1248 0.1002 0.1248 146,157 +0.02(+16.64%)
Jan 10, 2022 0.1000 0.1070 0.1000 0.1070 19,550 -0.01(-4.97%)
Jan 07, 2022 0.1001 0.1163 0.0972 0.1126 54,300 +0.01(+9.32%)
Jan 06, 2022 0.1050 0.1050 0.1012 0.1030 64,175 -0.01(-5.59%)
Jan 05, 2022 0.1150 0.1200 0.1084 0.1091 150,500 +0.00(+1.02%)
Jan 04, 2022 0.1116 0.1199 0.1080 0.1080 50,501 +0.00(+0.00%)
Jan 03, 2022 0.1800 0.1800 0.1080 0.1080 33,500 -0.01(-8.40%)
Dec 31, 2021 0.1080 0.1179 0.1080 0.1179 76,000 +0.02(+17.90%)
Dec 30, 2021 0.0963 0.1005 0.0963 0.1000 26,000 -0.00(-0.10%)
Dec 29, 2021 0.1068 0.1068 0.0930 0.1001 48,851 -0.01(-9.00%)
Dec 28, 2021 0.1200 0.1200 0.1100 0.1100 22,769 +0.01(+13.75%)
Dec 23, 2021 0.0967 0.0967 0.0967 0 +0.00(+0.00%)
Dec 22, 2021 0.0917 0.1074 0.0917 0.0967 70,166 +0.00(+0.00%)
Dec 21, 2021 0.0967 0.1000 0.0950 0.0967 112,500 -0.00(-1.33%)
Dec 20, 2021 0.0970 0.0980 0.0851 0.0980 12,171 -0.00(-4.39%)
Dec 17, 2021 0.1006 0.1025 0.1006 0.1025 18,000 +0.00(+1.49%)
Dec 16, 2021 0.1003 0.1068 0.1003 0.1010 61,500 +0.02(+20.67%)
Dec 15, 2021 0.0900 0.0950 0.0837 0.0837 122,000 -0.01(-7.00%)
Dec 14, 2021 0.0925 0.0950 0.0897 0.0900 135,344 -0.01(-5.26%)
Dec 13, 2021 0.1050 0.1050 0.0950 0.0950 33,985 -0.01(-6.40%)
Dec 10, 2021 0.1052 0.1052 0.1005 0.1015 51,621 +0.00(+1.70%)
Dec 09, 2021 0.1222 0.1222 0.0927 0.0998 279,700 -0.02(-16.83%)
Dec 08, 2021 0.0850 0.1220 0.0830 0.1200 633,288 +0.06(+85.47%)
Dec 07, 2021 0.0619 0.0647 0.0619 0.0647 19,711 -0.00(-3.43%)
Dec 03, 2021 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
Dec 02, 2021 0.0700 0.0749 0.0690 0.0690 43,841 -0.00(-0.43%)
Dec 01, 2021 0.0917 0.0917 0.0693 0.0693 375,609 -0.00(-5.59%)
Nov 30, 2021 0.0773 0.0839 0.0734 0.0734 13,250 -0.01(-8.93%)
Nov 29, 2021 0.0917 0.0917 0.0806 0.0806 84,361 -0.00(-3.59%)
Nov 26, 2021 0.0817 0.0836 0.0731 0.0836 85,350 +0.00(+2.58%)
Nov 24, 2021 0.0736 0.0838 0.0736 0.0815 192,350 +0.01(+13.19%)
Nov 23, 2021 0.0773 0.0773 0.0720 0.0720 98,213 -0.01(-10.56%)
Nov 22, 2021 0.0800 0.0845 0.0800 0.0805 40,193 -0.00(-1.83%)
Nov 19, 2021 0.0848 0.0848 0.0820 0.0820 36,000 -0.01(-6.39%)
Nov 18, 2021 0.0906 0.0906 0.0777 0.0876 13,990 +0.01(+6.83%)
Nov 17, 2021 0.0969 0.0970 0.0820 0.0820 87,741 -0.01(-15.46%)
Nov 16, 2021 0.0970 0.0970 0.0970 0.0970 10,000 +0.01(+12.01%)
Nov 15, 2021 0.0866 0.0866 0.0866 0.0866 19,000 +0.00(+2.36%)
Nov 12, 2021 0.0846 0.0846 0.0846 0.0846 10,000 +0.00(+4.57%)
Nov 11, 2021 0.0807 0.0830 0.0802 0.0809 40,091 +0.00(+4.25%)
Nov 09, 2021 0.0777 0.0798 0.0776 0.0776 27,311 -0.00(-0.13%)
Nov 08, 2021 0.0710 0.0777 0.0652 0.0777 59,843 +0.00(+0.91%)
Nov 05, 2021 0.0749 0.0820 0.0749 0.0770 67,333 -0.00(-2.78%)
Nov 03, 2021 0.0792 0.0792 0.0792 0 -0.01(-6.49%)
Nov 02, 2021 0.0847 0.0847 0.0847 0.0847 5,000 +0.01(+12.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.