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 (%)
Sep 29, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 28, 2020 0.1067 0.1157 0.1067 0.1100 22,100 +0.00(+0.00%)
Sep 25, 2020 0.1150 0.1155 0.1100 0.1100 27,300 -0.00(-1.79%)
Sep 24, 2020 0.1009 0.1158 0.1009 0.1120 6,610 -0.01(-4.27%)
Sep 23, 2020 0.1170 0.1170 0.1170 0.1170 8,600 +0.00(+0.00%)
Sep 22, 2020 0.1170 0.1170 0.1170 0.1170 500 +0.00(+0.52%)
Sep 21, 2020 0.1100 0.1212 0.1050 0.1164 150,171 +0.02(+23.31%)
Sep 18, 2020 0.0944 0.0944 0.0944 0.0944 5,500 +0.02(+22.44%)
Sep 17, 2020 0.0771 0.0771 0.0771 0.0771 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0771 0.0771 0.0771 0 -0.01(-14.33%)
Sep 11, 2020 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-10.00%)
Sep 10, 2020 0.1000 0.1000 0.1000 0.1000 9,890 +0.01(+17.65%)
Sep 09, 2020 0.0850 0.0850 0.0850 0.0850 9,900 +0.01(+6.38%)
Sep 08, 2020 0.0799 0.0799 0.0799 0.0799 4,000 +0.01(+6.68%)
Sep 03, 2020 0.0749 0.0749 0.0749 0 -0.01(-15.84%)
Aug 28, 2020 0.0890 0.0890 0.0890 0 +0.00(+4.71%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 2,500 +0.01(+6.25%)
Aug 25, 2020 0.0800 0.0800 0.0800 0 -0.00(-5.10%)
Aug 21, 2020 0.0843 0.0843 0.0843 0 -0.01(-7.16%)
Aug 20, 2020 0.0850 0.0908 0.0798 0.0908 54,000 +0.00(+0.89%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.78%)
Aug 17, 2020 0.0798 0.0798 0.0798 0 -0.01(-11.33%)
Aug 14, 2020 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-11.33%)
Aug 10, 2020 0.1015 0.1015 0.1015 0 +0.01(+12.03%)
Aug 06, 2020 0.0906 0.0906 0.0906 0 -0.01(-13.88%)
Aug 05, 2020 0.0939 0.1127 0.0939 0.1052 3,300 +0.03(+31.83%)
Aug 04, 2020 0.0897 0.0897 0.0798 0.0798 15,500 -0.00(-3.27%)
Jul 31, 2020 0.0825 0.0825 0.0825 0 +0.01(+17.86%)
Jul 30, 2020 0.0768 0.0770 0.0700 0.0700 86,500 -0.01(-15.25%)
Jul 29, 2020 0.0835 0.0835 0.0826 0.0826 13,000 +0.00(+3.25%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 5,714 +0.01(+6.67%)
Jul 27, 2020 0.0750 0.0750 0.0750 0.0750 228 -0.01(-8.65%)
Jul 23, 2020 0.0821 0.0821 0.0821 0 -0.00(-2.84%)
Jul 22, 2020 0.0845 0.0850 0.0808 0.0845 65,000 +0.00(+2.67%)
Jul 21, 2020 0.0823 0.0823 0.0823 0.0823 50,000 +0.01(+15.10%)
Jul 13, 2020 0.0715 0.0715 0.0715 0 +0.00(+2.14%)
Jul 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-0.43%)
Jul 08, 2020 0.0565 0.0703 0.0565 0.0703 20,371 +0.01(+23.33%)
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.