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 (TSV: CMB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:07 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 (%)
Oct 31, 2023 0.0750 0.0750 0.0700 0.0700 76,212 -0.00(-6.67%)
Oct 30, 2023 0.0800 0.0850 0.0750 0.0750 321,129 -0.01(-6.25%)
Oct 27, 2023 0.0650 0.0800 0.0600 0.0800 433,661 +0.02(+26.98%)
Oct 26, 2023 0.0650 0.0650 0.0600 0.0630 116,076 -0.00(-3.08%)
Oct 25, 2023 0.0650 0.0650 0.0600 0.0650 113,250 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0700 0.0650 0.0650 235,585 -0.01(-7.14%)
Oct 23, 2023 0.0750 0.0750 0.0700 0.0700 58,000 -0.01(-12.50%)
Oct 20, 2023 0.0750 0.0800 0.0750 0.0800 224,171 +0.01(+6.67%)
Oct 19, 2023 0.0700 0.0750 0.0700 0.0750 13,700 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0800 0.0750 0.0750 139,101 +0.00(+0.00%)
Oct 17, 2023 0.0800 0.0800 0.0750 0.0750 59,660 -0.01(-6.25%)
Oct 16, 2023 0.0750 0.0850 0.0750 0.0800 116,000 +0.01(+6.67%)
Oct 13, 2023 0.0750 0.0750 0.0700 0.0750 485,932 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 204,329 -0.00(-6.67%)
Oct 11, 2023 0.0800 0.0800 0.0750 0.0750 160,184 +0.00(+0.00%)
Oct 10, 2023 0.0800 0.0800 0.0750 0.0750 17,500 -0.01(-6.25%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0800 0.0800 0.0750 0.0800 71,200 +0.00(+0.00%)
Oct 04, 2023 0.0900 0.0900 0.0800 0.0800 202,338 -0.01(-5.88%)
Oct 03, 2023 0.0850 0.0900 0.0850 0.0850 15,000 +0.00(+0.00%)
Oct 02, 2023 0.0900 0.0900 0.0850 0.0850 38,525 -0.01(-15.00%)
Sep 29, 2023 0.1000 0.1050 0.1000 0.1000 106,850 +0.01(+5.26%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0950 140,000 +0.01(+11.76%)
Sep 27, 2023 0.0850 0.0850 0.0800 0.0850 59,160 -0.00(-5.56%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 11,100 +0.00(+5.88%)
Sep 25, 2023 0.0950 0.0900 0.0850 0.0850 28,315 -0.00(-5.56%)
Sep 22, 2023 0.0900 0.0900 0.0900 0.0900 1,530 +0.00(+5.88%)
Sep 21, 2023 0.1000 0.1000 0.0850 0.0850 127,268 -0.01(-15.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 57,149 +0.01(+11.11%)
Sep 18, 2023 0.1000 0.1000 0.0900 0.0900 119,466 -0.01(-14.29%)
Sep 15, 2023 0.1050 0.1050 0.1000 0.1050 32,572 +0.00(+0.00%)
Sep 14, 2023 0.1050 0.1050 0.1000 0.1050 75,690 +0.00(+5.00%)
Sep 13, 2023 0.0900 0.1000 0.0850 0.1000 330,133 +0.01(+11.11%)
Sep 12, 2023 0.0950 0.0950 0.0800 0.0900 272,095 -0.01(-5.26%)
Sep 11, 2023 0.0900 0.0950 0.0850 0.0950 214,219 +0.01(+11.76%)
Sep 08, 2023 0.0900 0.0950 0.0850 0.0850 260,300 -0.00(-5.56%)
Sep 07, 2023 0.0950 0.0950 0.0900 0.0900 83,264 -0.01(-5.26%)
Sep 06, 2023 0.0950 0.0950 0.0900 0.0950 89,203 +0.00(+0.00%)
Sep 05, 2023 0.1050 0.1050 0.0900 0.0950 249,667 -0.01(-9.52%)
Sep 01, 2023 0.1050 0 +0.01(+10.53%)
Aug 31, 2023 0.1000 0.1000 0.0950 0.0950 65,760 -0.01(-5.00%)
Aug 30, 2023 0.1000 0.1050 0.0950 0.1000 341,792 +0.00(+0.00%)
Aug 29, 2023 0.0900 0.1000 0.0900 0.1000 26,808 +0.01(+11.11%)
Aug 28, 2023 0.0900 0.0950 0.0900 0.0900 75,400 +0.00(+0.00%)
Aug 25, 2023 0.0950 0.0950 0.0900 0.0900 61,000 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.0900 0.0900 94,000 -0.01(-10.00%)
Aug 23, 2023 0.0950 0.1000 0.0950 0.1000 100,366 +0.01(+11.11%)
Aug 22, 2023 0.0950 0.0950 0.0900 0.0900 85,170 -0.01(-5.26%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 13,225 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.0950 0.0800 0.0950 264,087 +0.01(+5.56%)
Aug 17, 2023 0.0900 0.0950 0.0850 0.0900 197,261 +0.00(+0.00%)
Aug 16, 2023 0.0900 0.0900 0.0900 0.0900 64,291 -0.01(-5.26%)
Aug 15, 2023 0.0950 0.1000 0.0900 0.0950 306,002 -0.01(-5.00%)
Aug 14, 2023 0.0950 0.1000 0.0950 0.1000 36,242 +0.00(+0.00%)
Aug 11, 2023 0.1000 0.1000 0.1000 0.1000 130,743 -0.00(-4.76%)
Aug 10, 2023 0.1100 0.1100 0.1000 0.1050 31,500 +0.00(+0.00%)
Aug 09, 2023 0.1150 0.1150 0.1050 0.1050 217,125 -0.01(-12.50%)
Aug 08, 2023 0.1100 0.1200 0.1100 0.1200 156,910 +0.00(+0.00%)
Aug 04, 2023 0.1200 0 +0.00(+0.00%)
Aug 03, 2023 0.1250 0.1300 0.1150 0.1200 72,300 -0.01(-7.69%)
Aug 02, 2023 0.1100 0.1300 0.1100 0.1300 102,009 +0.01(+8.33%)
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.