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 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
.