Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cmc Metals Ltd
(OP:
CMCXF
)
0.0213
UNCHANGED
Streaming Delayed Price
Updated: 11:44 AM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.1317
0.1361
0.1240
0.1300
133,379
+0.00(+0.78%)
May 27, 2021
0.1275
0.1350
0.1258
0.1290
159,633
-0.01(-5.43%)
May 26, 2021
0.1441
0.1503
0.1290
0.1364
352,056
-0.01(-7.84%)
May 25, 2021
0.1240
0.1480
0.1146
0.1480
1,107,562
+0.01(+6.47%)
May 24, 2021
0.1265
0.1390
0.1265
0.1390
10,460
+0.02(+16.90%)
May 21, 2021
0.1190
0.1246
0.1146
0.1189
66,287
-0.00(-1.33%)
May 20, 2021
0.1263
0.1293
0.1130
0.1205
126,510
-0.01(-7.31%)
May 19, 2021
0.1300
0.1330
0.1210
0.1300
417,581
-0.01(-3.70%)
May 18, 2021
0.1200
0.1749
0.1096
0.1350
1,040,975
+0.02(+15.48%)
May 17, 2021
0.1126
0.1169
0.1013
0.1169
18,738
+0.01(+12.40%)
May 14, 2021
0.1055
0.1100
0.1040
0.1040
189,120
-0.02(-13.33%)
May 13, 2021
0.1200
0.1200
0.1192
0.1200
26,000
+0.00(+0.00%)
May 12, 2021
0.1200
0.1200
0.1126
0.1200
133,890
+0.00(+0.00%)
May 11, 2021
0.1239
0.1300
0.1200
0.1200
189,600
-0.00(-3.92%)
May 10, 2021
0.1258
0.1317
0.1100
0.1249
382,217
+0.01(+5.13%)
May 07, 2021
0.1175
0.1200
0.1150
0.1188
105,500
+0.00(+1.11%)
May 06, 2021
0.1183
0.1183
0.1122
0.1175
186,030
+0.02(+17.85%)
May 05, 2021
0.1176
0.1176
0.0997
0.0997
68,715
-0.01(-7.34%)
May 04, 2021
0.1199
0.1199
0.1062
0.1076
75,663
-0.00(-3.76%)
May 03, 2021
0.1265
0.1265
0.1118
0.1118
107,120
-0.01(-9.84%)
Apr 30, 2021
0.1361
0.1361
0.1240
0.1240
24,100
-0.01(-6.77%)
Apr 29, 2021
0.1270
0.1336
0.1240
0.1330
55,049
-0.00(-0.60%)
Apr 28, 2021
0.1300
0.1398
0.1188
0.1338
112,645
+0.00(+0.60%)
Apr 27, 2021
0.1250
0.1388
0.1200
0.1330
32,223
+0.00(+3.50%)
Apr 26, 2021
0.1143
0.1339
0.1143
0.1285
54,468
+0.01(+7.08%)
Apr 23, 2021
0.1240
0.1289
0.1200
0.1200
17,500
-0.01(-6.98%)
Apr 22, 2021
0.1213
0.1300
0.1175
0.1290
502,293
+0.01(+12.96%)
Apr 21, 2021
0.1268
0.1400
0.1142
0.1142
63,410
-0.01(-4.83%)
Apr 20, 2021
0.1350
0.1350
0.1200
0.1200
87,000
-0.02(-11.11%)
Apr 19, 2021
0.1410
0.1410
0.1350
0.1350
15,630
-0.01(-3.57%)
Apr 16, 2021
0.1490
0.1505
0.1397
0.1400
15,700
-0.01(-6.04%)
Apr 15, 2021
0.1449
0.1750
0.1420
0.1490
82,100
+0.00(+2.62%)
Apr 14, 2021
0.1520
0.1520
0.1401
0.1452
27,408
-0.01(-6.56%)
Apr 13, 2021
0.1432
0.1554
0.1432
0.1554
23,500
+0.02(+15.11%)
Apr 12, 2021
0.1448
0.1555
0.1350
0.1350
13,225
-0.01(-10.00%)
Apr 09, 2021
0.1597
0.1597
0.1378
0.1500
29,400
-0.01(-3.23%)
Apr 08, 2021
0.1471
0.1617
0.1420
0.1550
150,060
+0.01(+3.33%)
Apr 07, 2021
0.1570
0.1570
0.1500
0.1500
11,600
-0.01(-3.23%)
Apr 06, 2021
0.1629
0.1700
0.1524
0.1550
84,730
+0.04(+29.17%)
Apr 05, 2021
0.1516
0.1800
0.1200
0.1200
244,900
-0.03(-18.37%)
Apr 01, 2021
0.1410
0.1641
0.1360
0.1470
201,900
+0.02(+13.08%)
Mar 31, 2021
0.1250
0.1300
0.1250
0.1300
84,150
+0.00(+0.00%)
Mar 30, 2021
0.1299
0.1300
0.1299
0.1300
28,595
-0.01(-3.92%)
Mar 29, 2021
0.1389
0.1389
0.1350
0.1353
2,900
-0.01(-5.12%)
Mar 26, 2021
0.1400
0.1800
0.1310
0.1426
69,000
+0.00(+2.59%)
Mar 25, 2021
0.1389
0.1410
0.1350
0.1390
20,095
-0.01(-3.81%)
Mar 24, 2021
0.1350
0.1445
0.1350
0.1445
24,700
-0.00(-1.43%)
Mar 23, 2021
0.1400
0.1476
0.1400
0.1466
50,705
-0.01(-3.55%)
Mar 22, 2021
0.1500
0.1520
0.1404
0.1520
1,699
+0.01(+5.56%)
Mar 19, 2021
0.1543
0.1608
0.1430
0.1440
39,600
+0.00(+2.86%)
Mar 18, 2021
0.1400
0.1400
0.1400
0.1400
3,378
-0.02(-12.01%)
Mar 17, 2021
0.1450
0.1591
0.1350
0.1591
75,287
+0.01(+3.99%)
Mar 16, 2021
0.1475
0.1563
0.1420
0.1530
40,325
+0.00(+0.66%)
Mar 15, 2021
0.1550
0.1628
0.1510
0.1520
248,313
-0.01(-3.37%)
Mar 12, 2021
0.1500
0.1574
0.1500
0.1573
81,300
+0.01(+5.22%)
Mar 11, 2021
0.1465
0.1554
0.1465
0.1495
30,139
+0.00(+2.75%)
Mar 10, 2021
0.1450
0.1455
0.1306
0.1455
168,488
+0.00(+0.34%)
Mar 09, 2021
0.1590
0.1590
0.1450
0.1450
238,793
-0.01(-5.54%)
Mar 08, 2021
0.1346
0.1592
0.1240
0.1535
315,824
+0.00(+2.06%)
Mar 05, 2021
0.1450
0.1504
0.1292
0.1504
79,000
+0.01(+7.43%)
Mar 04, 2021
0.1504
0.1549
0.1240
0.1400
190,420
-0.00(-3.45%)
Mar 03, 2021
0.1598
0.1598
0.1424
0.1450
145,183
-0.01(-9.26%)
Mar 02, 2021
0.1467
0.1598
0.1199
0.1598
448,709
+0.01(+6.53%)
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
.