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 )

0.0300 +0.0064 (+27.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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, 2022 0.1460 0.1623 0.1460 0.1520 36,204 -0.00(-1.94%)
May 27, 2022 0.1550 0.1550 0.1490 0.1550 47,700 +0.00(+0.00%)
May 26, 2022 0.1586 0.1590 0.1549 0.1550 46,372 +0.01(+4.03%)
May 25, 2022 0.1577 0.1577 0.1490 0.1490 22,222 -0.00(-1.97%)
May 24, 2022 0.1500 0.1520 0.1500 0.1520 20,000 +0.00(+1.33%)
May 20, 2022 0.1500 0 +0.00(+1.15%)
May 19, 2022 0.1525 0.1600 0.1404 0.1483 122,427 -0.00(-1.13%)
May 18, 2022 0.1323 0.1526 0.1323 0.1500 98,816 -0.01(-6.25%)
May 17, 2022 0.1680 0.1680 0.1575 0.1600 34,125 +0.00(+0.00%)
May 16, 2022 0.1700 0.1700 0.1550 0.1600 47,519 -0.00(-1.54%)
May 13, 2022 0.1624 0.1657 0.1450 0.1625 159,793 -0.02(-9.62%)
May 12, 2022 0.1215 0.1798 0.1135 0.1798 236,907 +0.05(+41.02%)
May 11, 2022 0.1500 0.1500 0.1275 0.1275 153,216 +0.00(+2.82%)
May 10, 2022 0.1300 0.1400 0.1130 0.1240 204,295 -0.02(-11.43%)
May 09, 2022 0.1500 0.1588 0.1301 0.1400 345,298 -0.01(-6.79%)
May 06, 2022 0.1550 0.1588 0.1502 0.1502 91,602 -0.00(-1.83%)
May 05, 2022 0.1645 0.1672 0.1500 0.1530 158,998 -0.02(-11.10%)
May 04, 2022 0.1665 0.1750 0.1630 0.1721 24,252 +0.00(+2.68%)
May 03, 2022 0.1909 0.1909 0.1676 0.1676 9,200 +0.01(+7.44%)
May 02, 2022 0.1630 0.1771 0.1510 0.1560 121,276 -0.01(-8.18%)
Apr 29, 2022 0.1880 0.1943 0.1699 0.1699 177,443 -0.02(-10.58%)
Apr 28, 2022 0.1860 0.1910 0.1860 0.1900 124,926 +0.01(+5.56%)
Apr 27, 2022 0.2032 0.2032 0.1700 0.1800 170,635 +0.01(+5.88%)
Apr 26, 2022 0.1706 0.1800 0.1650 0.1700 132,071 -0.02(-10.53%)
Apr 25, 2022 0.1675 0.2000 0.1610 0.1900 263,922 +0.01(+2.87%)
Apr 22, 2022 0.1800 0.2043 0.1701 0.1847 274,647 -0.01(-4.00%)
Apr 21, 2022 0.1799 0.2046 0.1733 0.1924 81,600 -0.00(-1.33%)
Apr 20, 2022 0.1944 0.2100 0.1900 0.1950 74,160 +0.01(+7.73%)
Apr 19, 2022 0.1810 0.1810 0.1810 0.1810 1,000 -0.01(-4.23%)
Apr 18, 2022 0.1890 0.2000 0.1890 0.1890 92,695 -0.01(-5.41%)
Apr 14, 2022 0.1813 0.1999 0.1813 0.1998 35,200 +0.02(+10.08%)
Apr 13, 2022 0.1610 0.1815 0.1610 0.1815 140,730 +0.01(+6.14%)
Apr 12, 2022 0.1773 0.1773 0.1680 0.1710 9,250 +0.01(+3.64%)
Apr 11, 2022 0.1705 0.1800 0.1538 0.1650 68,411 +0.01(+3.13%)
Apr 08, 2022 0.1650 0.1700 0.1600 0.1600 168,535 +0.01(+6.17%)
Apr 07, 2022 0.1550 0.1700 0.1507 0.1507 214,000 -0.01(-4.01%)
Apr 06, 2022 0.1759 0.1759 0.1550 0.1570 160,700 -0.01(-8.19%)
Apr 05, 2022 0.1832 0.1832 0.1700 0.1710 2,400 -0.00(-0.58%)
Apr 04, 2022 0.1754 0.1800 0.1680 0.1720 101,754 -0.00(-2.27%)
Apr 01, 2022 0.1636 0.1770 0.1636 0.1760 60,743 +0.01(+3.53%)
Mar 31, 2022 0.1700 0.1700 0.1700 0.1700 82,900 -0.00(-1.39%)
Mar 30, 2022 0.1678 0.1788 0.1678 0.1724 59,755 +0.00(+2.62%)
Mar 29, 2022 0.1370 0.1680 0.1079 0.1680 244,476 +0.02(+15.07%)
Mar 28, 2022 0.1456 0.1500 0.1414 0.1460 34,731 -0.00(-1.28%)
Mar 25, 2022 0.1512 0.1512 0.1460 0.1479 72,093 -0.00(-2.38%)
Mar 24, 2022 0.1500 0.1566 0.1499 0.1515 113,300 +0.00(+1.00%)
Mar 23, 2022 0.1405 0.1500 0.1405 0.1500 83,750 +0.00(+1.63%)
Mar 22, 2022 0.1530 0.1600 0.1395 0.1476 99,000 -0.00(-1.60%)
Mar 21, 2022 0.1490 0.1530 0.1445 0.1500 141,500 +0.01(+7.14%)
Mar 18, 2022 0.1500 0.1525 0.1400 0.1400 171,241 -0.01(-9.21%)
Mar 17, 2022 0.1546 0.1590 0.1410 0.1542 73,091 +0.02(+10.78%)
Mar 16, 2022 0.1400 0.1450 0.1391 0.1392 53,500 -0.00(-0.57%)
Mar 15, 2022 0.1400 0.1486 0.1357 0.1400 59,750 -0.00(-2.10%)
Mar 14, 2022 0.1425 0.1500 0.1398 0.1430 144,538 +0.00(+2.14%)
Mar 11, 2022 0.1456 0.1500 0.1400 0.1400 101,225 -0.01(-6.67%)
Mar 10, 2022 0.1360 0.1500 0.1360 0.1500 277,538 +0.02(+11.94%)
Mar 09, 2022 0.1190 0.1499 0.1190 0.1340 157,597 +0.01(+8.06%)
Mar 08, 2022 0.1228 0.1306 0.1169 0.1240 151,950 +0.00(+3.42%)
Mar 07, 2022 0.1101 0.1234 0.0800 0.1199 290,095 +0.00(+0.76%)
Mar 04, 2022 0.1162 0.1190 0.1162 0.1190 79,275 +0.00(+2.50%)
Mar 03, 2022 0.1159 0.1165 0.1150 0.1161 153,531 -0.00(-0.09%)
Mar 02, 2022 0.1120 0.1222 0.1088 0.1162 269,850 -0.00(-3.97%)
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.