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 (%)
May 31, 2021 0.1550 0.1550 0.1500 0.1500 37,700 +0.00(+0.00%)
May 28, 2021 0.1500 0.1600 0.1500 0.1500 174,588 -0.01(-3.23%)
May 27, 2021 0.1550 0.1600 0.1530 0.1550 491,484 -0.01(-3.13%)
May 26, 2021 0.1700 0.1750 0.1550 0.1600 860,702 -0.01(-8.57%)
May 25, 2021 0.1450 0.1750 0.1450 0.1750 3,663,182 +0.03(+25.00%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1500 0.1500 0.1350 0.1400 887,547 -0.02(-12.50%)
May 19, 2021 0.1650 0.1650 0.1450 0.1600 993,896 -0.01(-3.03%)
May 18, 2021 0.1400 0.1650 0.1250 0.1650 3,015,672 +0.03(+22.22%)
May 17, 2021 0.1300 0.1350 0.1250 0.1350 400,358 +0.01(+3.85%)
May 14, 2021 0.1300 0.1300 0.1250 0.1300 450,472 -0.01(-3.70%)
May 13, 2021 0.1350 0.1400 0.1300 0.1350 234,181 +0.01(+3.85%)
May 12, 2021 0.1400 0.1450 0.1300 0.1300 137,334 -0.01(-7.14%)
May 11, 2021 0.1400 0.1450 0.1400 0.1400 208,833 +0.00(+0.00%)
May 10, 2021 0.1400 0.1550 0.1350 0.1400 861,056 +0.00(+0.00%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 295,200 +0.01(+3.70%)
May 06, 2021 0.1350 0.1400 0.1350 0.1350 248,137 +0.01(+8.00%)
May 05, 2021 0.1300 0.1350 0.1250 0.1250 216,259 -0.01(-3.85%)
May 04, 2021 0.1500 0.1500 0.1250 0.1300 503,067 -0.01(-10.34%)
May 03, 2021 0.1550 0.1550 0.1450 0.1450 296,978 -0.01(-3.33%)
Apr 30, 2021 0.1550 0.1550 0.1500 0.1500 99,215 -0.01(-6.25%)
Apr 29, 2021 0.1600 0.1600 0.1500 0.1600 32,700 +0.00(+0.00%)
Apr 28, 2021 0.1550 0.1600 0.1550 0.1600 168,967 +0.01(+3.23%)
Apr 27, 2021 0.1550 0.1550 0.1500 0.1550 119,077 +0.00(+0.00%)
Apr 26, 2021 0.1450 0.1550 0.1450 0.1550 273,357 +0.01(+3.33%)
Apr 23, 2021 0.1550 0.1550 0.1450 0.1500 139,734 -0.01(-3.23%)
Apr 22, 2021 0.1550 0.1600 0.1500 0.1550 672,893 +0.00(+0.00%)
Apr 21, 2021 0.1550 0.1550 0.1500 0.1550 558,050 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1500 0.1550 149,669 -0.01(-3.13%)
Apr 19, 2021 0.1750 0.1850 0.1600 0.1600 261,145 -0.01(-8.57%)
Apr 16, 2021 0.1900 0.1900 0.1650 0.1750 138,200 -0.01(-5.41%)
Apr 15, 2021 0.1900 0.2000 0.1750 0.1850 369,732 -0.01(-2.63%)
Apr 14, 2021 0.1850 0.1900 0.1800 0.1900 94,490 +0.01(+2.70%)
Apr 13, 2021 0.1900 0.1900 0.1850 0.1850 42,399 +0.00(+0.00%)
Apr 12, 2021 0.1900 0.1950 0.1850 0.1850 63,400 +0.00(+0.00%)
Apr 09, 2021 0.1950 0.1950 0.1850 0.1850 79,000 -0.02(-7.50%)
Apr 08, 2021 0.1850 0.2000 0.1800 0.2000 272,910 +0.02(+8.11%)
Apr 07, 2021 0.2000 0.2000 0.1800 0.1850 144,404 -0.02(-7.50%)
Apr 06, 2021 0.1950 0.2000 0.1850 0.2000 362,100 +0.00(+0.00%)
Apr 05, 2021 0.1900 0.2100 0.1900 0.2000 234,310 +0.02(+11.11%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Mar 31, 2021 0.1600 0.1650 0.1600 0.1650 87,150 +0.01(+3.13%)
Mar 30, 2021 0.1600 0.1650 0.1550 0.1600 98,650 -0.01(-3.03%)
Mar 29, 2021 0.1700 0.1700 0.1600 0.1650 41,650 -0.01(-2.94%)
Mar 26, 2021 0.1700 0.1750 0.1650 0.1700 39,051 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1700 248,600 -0.00(-2.86%)
Mar 24, 2021 0.1750 0.1800 0.1650 0.1750 63,700 +0.00(+2.94%)
Mar 23, 2021 0.1750 0.1850 0.1700 0.1700 86,600 -0.01(-8.11%)
Mar 22, 2021 0.1850 0.1850 0.1800 0.1850 72,200 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1950 0.1800 0.1850 175,736 -0.01(-2.63%)
Mar 18, 2021 0.1950 0.2000 0.1900 0.1900 167,532 -0.01(-2.56%)
Mar 17, 2021 0.1750 0.1950 0.1700 0.1950 359,097 +0.01(+5.41%)
Mar 16, 2021 0.1850 0.1950 0.1800 0.1850 73,639 -0.01(-2.63%)
Mar 15, 2021 0.1900 0.1950 0.1900 0.1900 236,306 +0.00(+0.00%)
Mar 12, 2021 0.1850 0.1900 0.1800 0.1900 91,800 +0.01(+5.56%)
Mar 11, 2021 0.1900 0.2050 0.1800 0.1800 79,770 -0.01(-5.26%)
Mar 10, 2021 0.1850 0.1900 0.1750 0.1900 127,325 +0.01(+2.70%)
Mar 09, 2021 0.1950 0.2050 0.1750 0.1850 329,876 -0.01(-5.13%)
Mar 08, 2021 0.1750 0.2000 0.1600 0.1950 594,750 +0.02(+11.43%)
Mar 05, 2021 0.1800 0.1850 0.1700 0.1750 231,276 -0.02(-10.26%)
Mar 04, 2021 0.1900 0.2000 0.1550 0.1950 695,282 +0.01(+5.41%)
Mar 03, 2021 0.1900 0.2000 0.1750 0.1850 538,978 -0.02(-7.50%)
Mar 02, 2021 0.1700 0.2000 0.1550 0.2000 467,828 +0.03(+14.29%)
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.