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: 12:30 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 95,000 -0.01(-10.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0500 0.0500 185,000 -0.00(-9.09%)
Feb 24, 2020 0.0600 0.0600 0.0550 0.0550 237,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0600 0.0500 0.0550 571,114 +0.01(+22.22%)
Feb 20, 2020 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 76,000 +0.00(+0.00%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 334,051 +0.00(+0.00%)
Feb 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Feb 03, 2020 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0450 0.0450 0.0450 36,500 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0450 0.0450 0.0450 259,400 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0450 0.0500 453,231 -0.00(-9.09%)
Jan 13, 2020 0.0500 0.0550 0.0500 0.0550 38,000 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0500 0.0550 257,767 -0.00(-8.33%)
Jan 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0550 312,000 -0.00(-8.33%)
Jan 03, 2020 0.0650 0.0650 0.0600 0.0600 511,000 -0.01(-7.69%)
Jan 02, 2020 0.0600 0.0650 0.0600 0.0650 148,800 +0.01(+18.18%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2019 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Dec 27, 2019 0.0500 0.0600 0.0500 0.0600 355,000 +0.00(+9.09%)
Dec 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 296,770 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 127,500 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.01(+11.11%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 19,942 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0450 0.0450 197,000 +0.00(+0.00%)
Dec 12, 2019 0.0450 0.0450 0.0450 0.0450 99,885 -0.01(-10.00%)
Dec 11, 2019 0.0600 0.0600 0.0450 0.0500 135,000 -0.01(-16.67%)
Dec 10, 2019 0.0500 0.0750 0.0500 0.0600 526,999 +0.01(+33.33%)
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.