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 )

0.0236 +0.0027 (+12.92%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2021 0.0756 0.0756 0.0756 0.0756 24,600 -0.00(-1.82%)
Oct 29, 2021 0.0762 0.0770 0.0762 0.0770 108,344 -0.00(-3.75%)
Oct 28, 2021 0.0800 0.0868 0.0800 0.0800 111,683 -0.01(-7.62%)
Oct 27, 2021 0.0989 0.0989 0.0866 0.0866 25,400 -0.00(-3.78%)
Oct 26, 2021 0.0903 0.0903 0.0900 0.0900 3,600 -0.00(-0.33%)
Oct 25, 2021 0.1024 0.1024 0.0903 0.0903 32,261 -0.01(-8.79%)
Oct 22, 2021 0.0911 0.1110 0.0800 0.0990 343,481 +0.03(+38.66%)
Oct 21, 2021 0.0714 0.0714 0.0714 0.0714 17,000 -0.00(-4.80%)
Oct 20, 2021 0.0785 0.0810 0.0750 0.0750 95,050 +0.00(+0.00%)
Oct 19, 2021 0.0790 0.0790 0.0720 0.0750 64,292 -0.00(-3.85%)
Oct 18, 2021 0.0700 0.0822 0.0675 0.0780 114,165 +0.01(+9.09%)
Oct 15, 2021 0.0776 0.0782 0.0715 0.0715 201,946 -0.01(-10.63%)
Oct 14, 2021 0.0900 0.0900 0.0800 0.0800 27,484 -0.01(-6.65%)
Oct 13, 2021 0.0924 0.0937 0.0803 0.0857 78,324 +0.00(+0.82%)
Oct 12, 2021 0.0803 0.0850 0.0803 0.0850 4,704 +0.03(+46.55%)
Oct 11, 2021 0.0580 0.0580 0.0580 0.0580 7,500 -0.02(-22.77%)
Oct 08, 2021 0.0751 0.0751 0.0751 0.0751 59,450 +0.00(+2.88%)
Oct 07, 2021 0.0703 0.0751 0.0703 0.0730 36,332 +0.00(+1.39%)
Oct 06, 2021 0.0720 0.0720 0.0720 0.0720 12,000 -0.00(-1.10%)
Oct 04, 2021 0.0728 0.0728 0.0728 0 +0.00(+6.43%)
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.