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
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 2:50 PM EDT, Jun 6, 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 (%)
Jun 06, 2024
0.0200
0
-0.00(-3.38%)
Jun 05, 2024
0.0214
0.0225
0.0200
0.0207
173,500
-0.00(-8.00%)
Jun 04, 2024
0.0225
0.0225
0.0213
0.0225
108,600
+0.00(+0.00%)
May 31, 2024
0
+0.00(+0.00%)
May 30, 2024
0.0231
0.0231
0.0231
0.0231
2,000
-0.01(-27.81%)
May 29, 2024
0.0320
0.0320
0.0320
0.0320
350
+0.01(+36.75%)
May 28, 2024
0.0234
0.0234
0.0200
0.0234
70,367
-0.00(-5.65%)
May 24, 2024
0.0248
0.0248
0.0248
0.0248
500
+0.00(+16.43%)
May 21, 2024
0.0213
0
-0.01(-21.11%)
May 20, 2024
0.0300
0.0300
0.0205
0.0270
167,447
-0.00(-10.00%)
May 17, 2024
0.0240
0.0300
0.0240
0.0300
282,141
+0.01(+27.12%)
May 15, 2024
0.0236
0
+0.00(+9.26%)
May 14, 2024
0.0240
0.0244
0.0200
0.0216
159,274
-0.00(-3.14%)
May 13, 2024
0.0228
0.0228
0.0223
0.0223
15,000
-0.00(-15.21%)
May 10, 2024
0.0263
0.0263
0.0263
0.0263
14,952
+0.00(+1.15%)
May 09, 2024
0.0260
0.0260
0.0260
0.0260
25,000
-0.00(-1.89%)
May 07, 2024
0.0265
25,000
+0.00(+6.00%)
May 06, 2024
0.0250
0.0250
0.0250
0.0250
15,000
-0.00(-4.58%)
May 03, 2024
0.0262
0.0262
0.0262
0.0262
58,373
+0.00(+0.77%)
Apr 30, 2024
0.0260
0
-0.00(-12.75%)
Apr 29, 2024
0.0275
0.0298
0.0249
0.0298
80,000
+0.00(+0.34%)
Apr 26, 2024
0.0284
0.0297
0.0284
0.0297
55,000
+0.00(+3.13%)
Apr 25, 2024
0.0288
0.0288
0.0288
0.0288
2,000
+0.00(+3.60%)
Apr 24, 2024
0.0281
0.0281
0.0278
0.0278
29,000
-0.00(-2.11%)
Apr 23, 2024
0.0297
0.0297
0.0284
0.0284
121,700
+0.00(+3.27%)
Apr 22, 2024
0.0246
0.0275
0.0246
0.0275
26,144
-0.00(-7.72%)
Apr 19, 2024
0.0273
0.0299
0.0262
0.0298
35,599
+0.00(+2.41%)
Apr 18, 2024
0.0300
0.0327
0.0291
0.0291
226,300
+0.00(+17.81%)
Apr 17, 2024
0.0331
0.0331
0.0247
0.0247
300,000
-0.01(-26.71%)
Apr 16, 2024
0.0300
0.0337
0.0243
0.0337
294,102
+0.00(+14.24%)
Apr 15, 2024
0.0349
0.0349
0.0226
0.0295
240,052
-0.00(-11.94%)
Apr 12, 2024
0.0350
0.0350
0.0290
0.0335
398,850
+0.00(+12.04%)
Apr 11, 2024
0.0274
0.0299
0.0270
0.0299
335,700
+0.00(+0.00%)
Apr 10, 2024
0.0274
0.0299
0.0274
0.0299
108,000
+0.00(+1.01%)
Apr 09, 2024
0.0290
0.0305
0.0261
0.0296
71,865
-0.00(-1.33%)
Apr 08, 2024
0.0289
0.0300
0.0289
0.0300
57,250
+0.00(+11.11%)
Apr 05, 2024
0.0270
0.0270
0.0270
0.0270
35,375
+0.00(+4.25%)
Apr 04, 2024
0.0270
0.0270
0.0259
0.0259
24,000
+0.00(+8.37%)
Apr 03, 2024
0.0222
0.0270
0.0222
0.0239
506,481
+0.00(+25.79%)
Apr 02, 2024
0.0226
0.0226
0.0190
0.0190
74,650
-0.00(-5.00%)
Apr 01, 2024
0.0205
0.0205
0.0194
0.0200
33,500
+0.00(+3.63%)
Mar 28, 2024
0.0223
0.0223
0.0193
0.0193
57,563
+0.00(+0.52%)
Mar 27, 2024
0.0192
0.0193
0.0192
0.0192
46,014
+0.00(+4.35%)
Mar 26, 2024
0.0198
0.0198
0.0184
0.0184
8,950
-0.00(-4.66%)
Mar 25, 2024
0.0184
0.0230
0.0184
0.0193
133,000
+0.00(+4.32%)
Mar 22, 2024
0.0190
0.0190
0.0184
0.0185
748,449
-0.00(-4.15%)
Mar 21, 2024
0.0188
0.0193
0.0188
0.0193
96,619
+0.00(+4.89%)
Mar 20, 2024
0.0187
0.0187
0.0160
0.0184
119,750
-0.00(-1.60%)
Mar 19, 2024
0.0186
0.0195
0.0186
0.0187
72,500
-0.00(-6.50%)
Mar 18, 2024
0.0200
0.0221
0.0195
0.0200
70,966
-0.00(-12.28%)
Mar 15, 2024
0.0228
0.0229
0.0222
0.0228
483,136
+0.00(+3.17%)
Mar 14, 2024
0.0225
0.0229
0.0221
0.0221
63,110
-0.00(-2.64%)
Mar 13, 2024
0.0249
0.0250
0.0221
0.0227
538,125
-0.00(-8.84%)
Mar 12, 2024
0.0249
0.0249
0.0249
0.0249
40,000
-0.00(-7.78%)
Mar 11, 2024
0.0270
0.0270
0.0270
0.0270
36,000
+0.00(+5.88%)
Mar 07, 2024
0.0255
29,000
-0.00(-3.41%)
Mar 06, 2024
0.0295
0.0295
0.0264
0.0264
265,361
+0.00(+1.54%)
Mar 05, 2024
0.0280
0.0289
0.0260
0.0260
119,839
+0.00(+22.64%)
Mar 04, 2024
0.0241
0.0305
0.0212
0.0212
122,132
-0.00(-17.83%)
Mar 01, 2024
0.0239
0.0265
0.0212
0.0258
33,271
+0.00(+7.50%)
Feb 29, 2024
0.0240
0.0240
0.0227
0.0240
122,000
+0.00(+11.63%)
Feb 28, 2024
0.0216
0.0221
0.0215
0.0215
216,600
-0.00(-0.46%)
Feb 26, 2024
0.0216
0
-0.00(-3.14%)
Feb 23, 2024
0.0214
0.0223
0.0214
0.0223
15,100
+0.00(+3.24%)
Feb 21, 2024
0.0216
0
-0.00(-10.00%)
Feb 20, 2024
0.0258
0.0279
0.0240
0.0240
10,600
+0.00(+12.15%)
Feb 15, 2024
0.0214
0
-0.00(-6.96%)
Feb 14, 2024
0.0230
0.0230
0.0230
0.0230
40,881
-0.00(-2.54%)
Feb 13, 2024
0.0265
0.0289
0.0236
0.0236
15,391
-0.00(-9.92%)
Feb 12, 2024
0.0230
0.0289
0.0213
0.0262
642,203
+0.00(+18.55%)
Feb 09, 2024
0.0220
0.0221
0.0220
0.0221
66,000
-0.00(-1.34%)
Feb 08, 2024
0.0230
0.0230
0.0224
0.0224
40,500
-0.00(-3.86%)
Feb 07, 2024
0.0246
0.0246
0.0233
0.0233
12,228
-0.00(-14.02%)
Feb 06, 2024
0.0243
0.0271
0.0215
0.0271
130,316
+0.00(+2.26%)
Feb 05, 2024
0.0269
0.0299
0.0261
0.0265
76,993
-0.00(-11.37%)
Feb 02, 2024
0.0284
0.0299
0.0265
0.0299
60,621
-0.00(-0.33%)
Feb 01, 2024
0.0270
0.0300
0.0230
0.0300
285,162
+0.00(+7.14%)
Jan 30, 2024
0.0280
30,000
+0.00(+18.14%)
Jan 29, 2024
0.0230
0.0264
0.0223
0.0237
25,277
-0.00(-9.89%)
Jan 26, 2024
0.0271
0.0271
0.0263
0.0263
73,852
+0.00(+22.90%)
Jan 24, 2024
0.0214
0
-0.00(-18.01%)
Jan 23, 2024
0.0250
0.0263
0.0250
0.0261
805,500
+0.00(+3.16%)
Jan 22, 2024
0.0253
0.0253
0.0253
0.0253
3,457
-0.00(-2.69%)
Jan 19, 2024
0.0260
0.0260
0.0260
0.0260
15,020
-0.00(-3.70%)
Jan 18, 2024
0.0271
0.0271
0.0270
0.0270
300,040
+0.00(+0.00%)
Jan 16, 2024
0.0270
0
-0.00(-6.90%)
Jan 12, 2024
0.0305
0.0308
0.0290
0.0290
73,250
-0.00(-3.97%)
Jan 11, 2024
0.0252
0.0302
0.0252
0.0302
114,554
+0.00(+6.71%)
Jan 10, 2024
0.0260
0.0283
0.0260
0.0283
31,000
+0.00(+11.42%)
Jan 09, 2024
0.0228
0.0255
0.0219
0.0254
201,493
+0.00(+11.89%)
Jan 08, 2024
0.0212
0.0227
0.0212
0.0227
18,500
+0.00(+8.10%)
Jan 05, 2024
0.0220
0.0225
0.0205
0.0210
137,671
-0.00(-4.55%)
Jan 04, 2024
0.0235
0.0235
0.0220
0.0220
9,333
-0.00(-7.17%)
Jan 03, 2024
0.0242
0.0260
0.0219
0.0237
67,046
-0.00(-7.06%)
Jan 02, 2024
0.0249
0.0255
0.0249
0.0255
4,500
+0.00(+5.81%)
Dec 29, 2023
0.0201
0.0260
0.0201
0.0241
270,278
+0.00(+6.17%)
Dec 28, 2023
0.0224
0.0243
0.0210
0.0227
863,978
-0.00(-5.42%)
Dec 27, 2023
0.0234
0.0259
0.0219
0.0240
42,549
+0.00(+11.11%)
Dec 26, 2023
0.0245
0.0252
0.0216
0.0216
25,612
-0.00(-16.28%)
Dec 22, 2023
0.0249
0.0268
0.0230
0.0258
365,900
+0.00(+3.20%)
Dec 21, 2023
0.0225
0.0270
0.0224
0.0250
431,756
+0.00(+4.17%)
Dec 20, 2023
0.0248
0.0248
0.0220
0.0240
1,051,751
-0.00(-6.98%)
Dec 19, 2023
0.0240
0.0258
0.0211
0.0258
676,582
+0.00(+12.17%)
Dec 18, 2023
0.0286
0.0330
0.0213
0.0230
2,127,840
-0.02(-40.57%)
Dec 15, 2023
0.0573
0.0573
0.0387
0.0387
571,200
-0.01(-18.01%)
Dec 14, 2023
0.0498
0.0535
0.0472
0.0472
202,512
+0.00(+3.06%)
Dec 13, 2023
0.0463
0.0488
0.0458
0.0458
17,500
+0.00(+0.88%)
Dec 12, 2023
0.0454
0.0454
0.0454
0.0454
10,000
+0.00(+0.22%)
Dec 11, 2023
0.0436
0.0464
0.0427
0.0453
90,200
-0.00(-2.58%)
Dec 08, 2023
0.0493
0.0493
0.0436
0.0465
57,768
-0.00(-4.71%)
Dec 07, 2023
0.0491
0.0491
0.0459
0.0488
248,400
+0.00(+3.83%)
Dec 06, 2023
0.0481
0.0490
0.0461
0.0470
104,012
-0.00(-6.00%)
Dec 05, 2023
0.0500
0.0517
0.0500
0.0500
14,800
-0.00(-3.29%)
Dec 04, 2023
0.0600
0.0600
0.0509
0.0517
162,757
-0.01(-13.40%)
Dec 01, 2023
0.0589
0.0608
0.0583
0.0597
246,960
+0.00(+4.92%)
Nov 30, 2023
0.0538
0.0593
0.0530
0.0569
78,555
-0.00(-5.17%)
Nov 29, 2023
0.0620
0.0640
0.0580
0.0600
190,262
+0.00(+1.69%)
Nov 28, 2023
0.0517
0.0590
0.0485
0.0590
377,722
+0.01(+23.95%)
Nov 27, 2023
0.0462
0.0485
0.0450
0.0476
116,500
+0.00(+7.21%)
Nov 24, 2023
0.0490
0.0501
0.0389
0.0444
436,719
-0.00(-1.33%)
Nov 22, 2023
0.0450
0.0450
0.0450
0.0450
467,174
+0.00(+6.89%)
Nov 21, 2023
0.0479
0.0479
0.0400
0.0421
448,650
-0.01(-18.09%)
Nov 20, 2023
0.0514
0.0514
0.0514
0.0514
122,807
+0.01(+12.47%)
Nov 17, 2023
0.0499
0.0499
0.0457
0.0457
20,500
-0.01(-13.77%)
Nov 16, 2023
0.0558
0.0558
0.0448
0.0530
19,915
+0.01(+26.49%)
Nov 14, 2023
0.0419
25,059
+0.00(+12.03%)
Nov 10, 2023
0.0374
10,000
-0.00(-6.27%)
Nov 09, 2023
0.0415
0.0489
0.0373
0.0399
609,847
-0.01(-18.40%)
Nov 07, 2023
0.0489
2,500
+0.00(+1.66%)
Nov 06, 2023
0.0472
0.0481
0.0464
0.0481
62,142
-0.00(-8.38%)
Nov 03, 2023
0.0524
0.0525
0.0495
0.0525
59,500
+0.00(+0.19%)
Nov 02, 2023
0.0524
0.0524
0.0524
0.0524
400
+0.01(+11.49%)
Nov 01, 2023
0.0470
0.0500
0.0470
0.0470
7,200
-0.01(-10.31%)
Oct 31, 2023
0.0535
0.0660
0.0470
0.0524
21,250
-0.01(-15.21%)
Oct 30, 2023
0.0600
0.0640
0.0528
0.0618
137,925
+0.01(+9.38%)
Oct 27, 2023
0.0500
0.0570
0.0500
0.0565
38,600
+0.01(+25.00%)
Oct 26, 2023
0.0452
0.0452
0.0452
0.0452
209,000
-0.00(-5.44%)
Oct 25, 2023
0.0455
0.0500
0.0414
0.0478
54,500
-0.00(-4.40%)
Oct 24, 2023
0.0550
0.0559
0.0455
0.0500
239,800
-0.01(-12.28%)
Oct 23, 2023
0.0576
0.0598
0.0534
0.0570
202,849
-0.00(-8.06%)
Oct 20, 2023
0.0580
0.0640
0.0534
0.0620
364,988
+0.00(+6.90%)
Oct 19, 2023
0.0544
0.0580
0.0544
0.0580
10,724
-0.00(-3.33%)
Oct 18, 2023
0.0600
0.0600
0.0600
0.0600
172,010
+0.00(+0.00%)
Oct 17, 2023
0.0600
0.0600
0.0600
0.0600
50,000
+0.00(+0.00%)
Oct 16, 2023
0.0600
0.0648
0.0580
0.0600
175,100
+0.01(+11.11%)
Oct 13, 2023
0.0570
0.0570
0.0510
0.0540
179,118
+0.00(+0.93%)
Oct 12, 2023
0.0525
0.0600
0.0511
0.0535
198,971
-0.00(-6.47%)
Oct 11, 2023
0.0570
0.0572
0.0570
0.0572
45,629
-0.00(-1.38%)
Oct 10, 2023
0.0592
0.0592
0.0580
0.0580
25,000
-0.00(-2.36%)
Oct 09, 2023
0.0587
0.0594
0.0580
0.0594
15,571
-0.00(-2.78%)
Oct 06, 2023
0.0600
0.0611
0.0600
0.0611
41,083
-0.00(-0.81%)
Oct 05, 2023
0.0616
0.0616
0.0590
0.0616
55,583
-0.01(-14.09%)
Oct 04, 2023
0.0717
0.0717
0.0717
0.0717
10,000
+0.01(+10.31%)
Oct 03, 2023
0.0650
0.0650
0.0650
0.0650
76,000
-0.00(-1.52%)
Oct 02, 2023
0.0660
0.0660
0.0660
0.0660
1,000
-0.00(-6.38%)
Sep 29, 2023
0.0705
0.0705
0.0705
0.0705
10,000
+0.00(+7.31%)
Sep 28, 2023
0.0612
0.0657
0.0612
0.0657
16,100
+0.00(+3.46%)
Sep 27, 2023
0.0652
0.0652
0.0635
0.0635
33,850
-0.00(-5.22%)
Sep 26, 2023
0.0670
0.0670
0.0670
0.0670
260
+0.00(+0.00%)
Sep 22, 2023
0.0670
100
-0.00(-0.74%)
Sep 21, 2023
0.0684
0.0695
0.0675
0.0675
12,081
-0.01(-13.46%)
Sep 20, 2023
0.0780
0.0780
0.0780
0.0780
1,000
+0.00(+1.96%)
Sep 19, 2023
0.0765
0.0765
0.0765
0.0765
100
+0.00(+1.32%)
Sep 18, 2023
0.0755
0.0755
0.0755
0.0755
6,600
+0.00(+5.45%)
Sep 15, 2023
0.0725
0.0740
0.0716
0.0716
6,050
-0.00(-0.97%)
Sep 14, 2023
0.0750
0.0750
0.0688
0.0723
54,620
-0.01(-9.62%)
Sep 13, 2023
0.0676
0.0800
0.0673
0.0800
635,600
+0.01(+18.34%)
Sep 12, 2023
0.0665
0.0700
0.0630
0.0676
53,200
+0.00(+3.68%)
Sep 11, 2023
0.0600
0.0652
0.0600
0.0652
33,130
-0.00(-0.15%)
Sep 08, 2023
0.0700
0.0700
0.0650
0.0653
52,586
-0.01(-7.38%)
Sep 07, 2023
0.0695
0.0716
0.0695
0.0705
29,250
+0.00(+0.71%)
Sep 06, 2023
0.0700
0.0700
0.0700
0.0700
500
-0.00(-6.67%)
Sep 05, 2023
0.0750
0.0753
0.0750
0.0750
600
-0.00(-3.85%)
Aug 31, 2023
0.0780
0
+0.00(+1.96%)
Aug 30, 2023
0.0716
0.0792
0.0716
0.0765
38,000
+0.01(+12.17%)
Aug 29, 2023
0.0653
0.0759
0.0653
0.0682
23,201
-0.00(-2.57%)
Aug 28, 2023
0.0720
0.0720
0.0700
0.0700
30,777
+0.00(+0.00%)
Aug 25, 2023
0.0675
0.0736
0.0675
0.0700
18,000
+0.00(+0.14%)
Aug 24, 2023
0.0750
0.0760
0.0695
0.0699
16,640
-0.01(-8.03%)
Aug 23, 2023
0.0727
0.0760
0.0727
0.0760
50,500
+0.01(+7.04%)
Aug 22, 2023
0.0710
0.0713
0.0700
0.0710
46,000
-0.01(-11.25%)
Aug 21, 2023
0.0800
0.0800
0.0800
0.0800
1,000
+0.01(+14.45%)
Aug 18, 2023
0.0650
0.0699
0.0613
0.0699
71,000
-0.00(-3.85%)
Aug 17, 2023
0.0681
0.0727
0.0681
0.0727
32,300
-0.00(-3.07%)
Aug 16, 2023
0.0750
0.0750
0.0750
0.0750
8,000
+0.00(+4.17%)
Aug 15, 2023
0.0731
0.0757
0.0720
0.0720
42,561
-0.00(-4.76%)
Aug 14, 2023
0.0772
0.0772
0.0756
0.0756
300
+0.00(+0.80%)
Aug 11, 2023
0.0828
0.0828
0.0750
0.0750
20,000
-0.01(-11.97%)
Aug 10, 2023
0.0852
0.0852
0.0852
0.0852
589
+0.01(+6.23%)
Aug 09, 2023
0.0870
0.0870
0.0765
0.0802
64,920
-0.01(-7.82%)
Aug 08, 2023
0.0870
0.0870
0.0870
0.0870
10,000
+0.00(+1.16%)
Aug 04, 2023
0.0860
0
-0.00(-2.27%)
Aug 03, 2023
0.0864
0.0900
0.0864
0.0880
4,900
-0.02(-16.19%)
Aug 02, 2023
0.1000
0.1050
0.0825
0.1050
7,895
+0.01(+8.70%)
Aug 01, 2023
0.0975
0.0975
0.0966
0.0966
31,600
+0.01(+7.33%)
Jul 31, 2023
0.0900
0.0999
0.0890
0.0900
67,065
+0.00(+0.00%)
Jul 28, 2023
0.0821
0.0900
0.0821
0.0900
14,850
-0.01(-7.02%)
Jul 27, 2023
0.0997
0.0997
0.0851
0.0968
54,700
-0.01(-5.10%)
Jul 26, 2023
0.1020
0.1020
0.1000
0.1020
6,000
+0.00(+2.00%)
Jul 25, 2023
0.1048
0.1100
0.1000
0.1000
51,394
-0.00(-4.49%)
Jul 24, 2023
0.1047
0.1047
0.1047
0.1047
6,000
+0.00(+0.19%)
Jul 21, 2023
0.1042
0.1045
0.1042
0.1045
7,078
-0.00(-3.69%)
Jul 20, 2023
0.1090
0.1090
0.1085
0.1085
300
+0.00(+1.40%)
Jul 19, 2023
0.1070
0.1111
0.1070
0.1070
26,570
-0.01(-6.22%)
Jul 18, 2023
0.1124
0.1155
0.1075
0.1141
42,220
+0.01(+8.67%)
Jul 17, 2023
0.1098
0.1098
0.1050
0.1050
6,000
+0.00(+0.00%)
Jul 14, 2023
0.1100
0.1100
0.1035
0.1050
28,850
-0.01(-7.00%)
Jul 13, 2023
0.1189
0.1189
0.1076
0.1129
102,373
+0.00(+2.36%)
Jul 12, 2023
0.1130
0.1130
0.1103
0.1103
19,000
+0.01(+13.13%)
Jul 11, 2023
0.1000
0.1040
0.0960
0.0975
15,700
+0.00(+4.84%)
Jul 10, 2023
0.1000
0.1040
0.0900
0.0930
112,250
-0.00(-3.13%)
Jul 07, 2023
0.0990
0.0996
0.0960
0.0960
146,000
+0.00(+2.13%)
Jul 06, 2023
0.0941
0.0941
0.0938
0.0940
6,500
-0.01(-5.24%)
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
.