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
Refined Metals Corp
(OP:
CADMF
)
N/A
UNCHANGED
Last Price
Updated: 2:26 PM EST, Dec 20, 2022
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 29, 2020
0.6000
0.6185
0.6000
0.6150
11,400
+0.02(+2.50%)
May 28, 2020
0.6080
0.6080
0.5870
0.6000
31,809
+0.01(+1.69%)
May 27, 2020
0.6100
0.6100
0.5840
0.5900
18,849
-0.03(-4.59%)
May 26, 2020
0.6444
0.6685
0.6170
0.6184
11,226
+0.02(+3.29%)
May 22, 2020
0.6022
0.6380
0.5900
0.5987
7,900
-0.02(-3.75%)
May 21, 2020
0.6472
0.6820
0.6042
0.6220
14,746
-0.02(-2.89%)
May 20, 2020
0.6018
0.6606
0.6018
0.6405
1,590
+0.00(+0.72%)
May 19, 2020
0.6400
0.6893
0.6275
0.6359
17,257
-0.00(-0.64%)
May 18, 2020
0.5080
0.6970
0.5080
0.6400
2,811
+0.05(+7.76%)
May 15, 2020
0.6440
0.6440
0.5900
0.5939
6,500
-0.04(-5.70%)
May 14, 2020
0.5600
0.6500
0.5600
0.6298
12,755
+0.02(+2.54%)
May 13, 2020
0.6000
0.6400
0.6000
0.6142
4,910
-0.03(-4.66%)
May 12, 2020
0.6674
0.7048
0.6100
0.6442
9,458
-0.04(-5.46%)
May 11, 2020
0.6400
0.7270
0.5990
0.6814
13,766
-0.03(-4.83%)
May 08, 2020
0.7000
0.7160
0.6409
0.7160
11,500
+0.06(+8.48%)
May 07, 2020
0.6840
0.7515
0.6410
0.6600
17,211
-0.06(-8.97%)
May 06, 2020
0.6550
0.7265
0.6500
0.7250
4,869
+0.04(+5.67%)
May 05, 2020
0.7800
0.8596
0.6441
0.6861
35,031
-0.01(-2.13%)
May 04, 2020
0.6058
0.7540
0.6058
0.7010
12,512
+0.01(+2.11%)
May 01, 2020
0.6737
0.6936
0.6200
0.6865
11,800
+0.03(+4.36%)
Apr 30, 2020
0.5370
0.7100
0.5370
0.6578
14,297
+0.08(+13.90%)
Apr 29, 2020
0.5900
0.6004
0.5333
0.5775
6,570
+0.03(+5.27%)
Apr 28, 2020
0.5060
0.6053
0.4780
0.5486
12,042
+0.03(+5.30%)
Apr 27, 2020
0.5579
0.5823
0.5210
0.5210
7,979
-0.03(-5.34%)
Apr 24, 2020
0.6100
0.6137
0.5504
0.5504
7,100
-0.01(-1.10%)
Apr 23, 2020
0.5653
0.6049
0.5500
0.5565
23,761
-0.00(-0.63%)
Apr 22, 2020
0.5978
0.5978
0.5600
0.5600
9,706
-0.07(-10.54%)
Apr 21, 2020
0.6130
0.6260
0.5670
0.6260
3,575
+0.03(+4.59%)
Apr 20, 2020
0.6425
0.6425
0.5827
0.5985
10,556
-0.05(-7.78%)
Apr 17, 2020
0.6500
0.6830
0.6220
0.6490
4,600
+0.01(+2.30%)
Apr 16, 2020
0.6029
0.6625
0.6029
0.6344
11,209
-0.00(-0.08%)
Apr 15, 2020
0.6500
0.6730
0.6118
0.6349
5,369
-0.02(-2.32%)
Apr 14, 2020
0.6285
0.7165
0.6270
0.6500
11,127
-0.01(-1.25%)
Apr 13, 2020
0.5925
0.6582
0.5776
0.6582
4,734
+0.07(+11.28%)
Apr 09, 2020
0.6100
0.7060
0.5570
0.5915
8,800
-0.02(-2.59%)
Apr 08, 2020
0.6092
0.7165
0.6072
0.6072
15,744
+0.00(+0.55%)
Apr 07, 2020
0.5530
0.6470
0.5530
0.6039
18,041
+0.09(+18.02%)
Apr 06, 2020
0.4826
0.5470
0.4645
0.5117
11,573
+0.05(+9.69%)
Apr 03, 2020
0.4361
0.4800
0.4361
0.4665
5,500
+0.02(+5.57%)
Apr 02, 2020
0.3170
0.4419
0.3170
0.4419
8,922
+0.01(+2.77%)
Apr 01, 2020
0.3903
0.4590
0.3903
0.4300
7,052
+0.05(+13.16%)
Mar 31, 2020
0.3400
0.4210
0.3400
0.3800
5,191
-0.04(-9.52%)
Mar 30, 2020
0.3423
0.4240
0.3423
0.4200
5,834
+0.02(+5.00%)
Mar 27, 2020
0.3650
0.4223
0.3650
0.4000
11,300
+0.06(+16.96%)
Mar 26, 2020
0.3948
0.3948
0.3420
0.3420
2,426
-0.01(-3.25%)
Mar 25, 2020
0.4100
0.4148
0.3535
0.3535
12,771
-0.05(-12.93%)
Mar 24, 2020
0.4190
0.4190
0.3230
0.4060
9,169
-0.01(-3.24%)
Mar 23, 2020
0.3957
0.4390
0.3230
0.4196
10,337
+0.00(+0.21%)
Mar 20, 2020
0.3950
0.5100
0.3590
0.4187
11,800
+0.02(+4.67%)
Mar 19, 2020
0.3170
0.4318
0.2784
0.4000
17,030
-0.01(-2.20%)
Mar 18, 2020
0.4482
0.4482
0.3705
0.4090
16,111
-0.05(-10.89%)
Mar 17, 2020
0.3115
0.5083
0.3115
0.4590
56,781
+0.16(+55.96%)
Mar 16, 2020
0.2900
0.4341
0.2650
0.2943
125,361
-0.13(-31.32%)
Mar 13, 2020
0.5000
0.5090
0.4078
0.4285
10,700
-0.07(-13.61%)
Mar 12, 2020
0.4363
0.4960
0.4200
0.4960
83,069
-0.00(-0.18%)
Mar 11, 2020
0.4900
0.5020
0.4561
0.4969
13,690
+0.01(+1.41%)
Mar 10, 2020
0.4900
0.5330
0.4640
0.4900
32,655
-0.01(-2.22%)
Mar 09, 2020
0.5500
0.5922
0.4900
0.5011
24,540
+0.00(+0.22%)
Mar 06, 2020
0.4889
0.5489
0.4889
0.5000
7,000
+0.00(+0.00%)
Mar 05, 2020
0.6000
0.6180
0.4900
0.5000
28,096
-0.08(-13.78%)
Mar 04, 2020
0.6320
0.6320
0.5600
0.5799
8,679
+0.03(+4.77%)
Mar 03, 2020
0.4900
0.6433
0.4900
0.5535
23,310
+0.06(+13.21%)
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
.