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 )

0.0116 -0.0044 (-27.50%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 26, 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 26, 2024 0.0195 0.0196 0.0116 0.0116 582,035 -0.00(-27.50%)
Sep 23, 2024 0.0160 0 -0.00(-18.78%)
Sep 20, 2024 0.0196 0.0197 0.0196 0.0197 72,538 +0.00(+4.23%)
Sep 19, 2024 0.0159 0.0189 0.0159 0.0189 140,851 +0.01(+62.93%)
Sep 18, 2024 0.0153 0.0178 0.0116 0.0116 112,571 -0.00(-22.67%)
Sep 17, 2024 0.0188 0.0189 0.0150 0.0150 207,950 +0.00(+0.00%)
Sep 16, 2024 0.0133 0.0150 0.0120 0.0150 37,500 +0.00(+0.00%)
Sep 12, 2024 0.0150 0 +0.00(+35.14%)
Sep 11, 2024 0.0132 0.0160 0.0111 0.0111 154,366 -0.01(-33.93%)
Sep 04, 2024 0.0168 0 +0.00(+16.67%)
Sep 03, 2024 0.0144 0.0144 0.0144 0.0144 2,951 -0.00(-15.79%)
Aug 29, 2024 0.0171 0 -0.00(-4.47%)
Aug 28, 2024 0.0179 0.0179 0.0179 0.0179 15,000 -0.00(-1.65%)
Aug 27, 2024 0.0182 0.0182 0.0182 0.0182 13,935 -0.00(-0.55%)
Aug 26, 2024 0.0183 0.0183 0.0183 0.0183 7,000 +0.00(+0.00%)
Aug 23, 2024 0.0183 0.0183 0.0183 0.0183 3,000 -0.00(-2.66%)
Aug 22, 2024 0.0185 0.0188 0.0185 0.0188 20,000 +0.00(+0.53%)
Aug 20, 2024 0.0187 0 -0.00(-0.53%)
Aug 19, 2024 0.0187 0.0188 0.0187 0.0188 25,000 +0.00(+4.44%)
Aug 15, 2024 0.0180 0 +0.00(+13.92%)
Aug 14, 2024 0.0158 0.0158 0.0158 0.0158 209,895 +0.00(+3.27%)
Aug 13, 2024 0.0153 0.0153 0.0153 0.0153 1,000 -0.00(-7.27%)
Aug 09, 2024 0.0165 0 -0.00(-0.60%)
Aug 07, 2024 0.0166 0 +0.00(+38.33%)
Aug 06, 2024 0.0140 0.0140 0.0120 0.0120 22,000 -0.00(-20.00%)
Aug 05, 2024 0.0120 0.0150 0.0120 0.0150 191,245 +0.00(+7.14%)
Aug 01, 2024 0.0140 0 -0.00(-22.22%)
Jul 31, 2024 0.0180 0.0180 0.0180 0.0180 4,000 -0.00(-7.69%)
Jul 30, 2024 0.0195 0.0195 0.0195 0.0195 10,000 +0.01(+39.29%)
Jul 29, 2024 0.0140 0.0140 0.0140 0.0140 1,300 -0.00(-6.67%)
Jul 23, 2024 0.0150 0 +0.00(+0.00%)
Jul 22, 2024 0.0162 0.0164 0.0150 0.0150 84,000 -0.01(-38.52%)
Jul 15, 2024 0.0244 0 +0.00(+8.44%)
Jul 11, 2024 0.0225 0 +0.00(+2.27%)
Jul 09, 2024 0.0220 0 +0.00(+5.26%)
Jul 08, 2024 0.0225 0.0225 0.0153 0.0209 503,400 -0.00(-7.11%)
Jul 05, 2024 0.0225 0.0225 0.0225 0.0225 9,000 -0.00(-9.27%)
Jul 03, 2024 0.0225 0.0257 0.0225 0.0248 273,500 +0.00(+10.71%)
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.