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 )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 3:19 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 (%)
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 35,384 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0350 0.0300 0.0300 216,225 -0.01(-14.29%)
Feb 23, 2024 0.0350 500 +0.01(+16.67%)
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 3,679 +0.00(+0.00%)
Feb 21, 2024 0.0300 0.0350 0.0300 0.0300 19,000 -0.01(-25.00%)
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 100,000 +0.01(+33.33%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Feb 14, 2024 0.0350 0.0350 0.0300 0.0350 15,839 +0.00(+0.00%)
Feb 13, 2024 0.0350 0.0350 0.0300 0.0350 303,000 +0.00(+0.00%)
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 107,100 +0.01(+16.67%)
Feb 09, 2024 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Feb 07, 2024 0.0300 0 -0.01(-14.29%)
Feb 06, 2024 0.0300 0.0350 0.0300 0.0350 202,258 +0.00(+0.00%)
Feb 05, 2024 0.0350 0.0350 0.0300 0.0350 171,500 +0.00(+0.00%)
Feb 02, 2024 0.0350 0.0350 0.0350 0.0350 43,600 +0.00(+0.00%)
Feb 01, 2024 0.0350 0.0350 0.0300 0.0350 294,919 +0.00(+0.00%)
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 423,150 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0350 0.0300 0.0350 601,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 25,600 +0.01(+16.67%)
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 195,352 +0.00(+0.00%)
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0300 0.0300 529,000 +0.00(+0.00%)
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jan 22, 2024 0.0300 0.0350 0.0300 0.0350 19,716 +0.01(+16.67%)
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 47,000 -0.01(-14.29%)
Jan 18, 2024 0.0350 0.0350 0.0300 0.0350 1,131,950 +0.00(+0.00%)
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-7.89%)
Jan 16, 2024 0.0400 0.0400 0.0380 0.0380 301,460 -0.00(-5.00%)
Jan 15, 2024 0.0450 0.0450 0.0400 0.0400 333,000 -0.00(-6.98%)
Jan 12, 2024 0.0400 0.0450 0.0400 0.0430 153,000 +0.00(+7.50%)
Jan 11, 2024 0.0350 0.0400 0.0350 0.0400 1,288,241 +0.00(+14.29%)
Jan 10, 2024 0.0350 0.0400 0.0350 0.0350 521,423 +0.00(+6.06%)
Jan 09, 2024 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+10.00%)
Jan 08, 2024 0.0300 0.0300 0.0300 0.0300 154,606 +0.00(+0.00%)
Jan 05, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 04, 2024 0.0300 0.0300 0.0300 0.0300 128,733 +0.00(+0.00%)
Jan 03, 2024 0.0300 0.0300 0.0250 0.0300 296,907 -0.01(-14.29%)
Jan 02, 2024 0.0300 0.0350 0.0300 0.0350 401,550 +0.01(+16.67%)
Dec 29, 2023 0.0300 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 887,351 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0300 0.0300 344,219 -0.01(-14.29%)
Dec 22, 2023 0.0350 0 +0.01(+16.67%)
Dec 21, 2023 0.0300 0.0350 0.0300 0.0300 810,458 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0300 0.0300 374,946 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 746,765 -0.00(-9.09%)
Dec 18, 2023 0.0450 0.0450 0.0300 0.0330 2,255,173 -0.02(-34.00%)
Dec 15, 2023 0.0700 0.0750 0.0500 0.0500 1,534,463 -0.02(-28.57%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 195,000 +0.01(+7.69%)
Dec 13, 2023 0.0600 0.0650 0.0600 0.0650 153,285 +0.00(+0.00%)
Dec 12, 2023 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+8.33%)
Dec 11, 2023 0.0650 0.0650 0.0600 0.0600 43,057 -0.01(-7.69%)
Dec 08, 2023 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Dec 06, 2023 0.0650 0.0650 0.0600 0.0650 44,000 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0700 0.0600 0.0650 206,981 -0.01(-7.14%)
Dec 04, 2023 0.0800 0.0800 0.0700 0.0700 266,685 -0.01(-12.50%)
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.