Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Refined Metals Corp (OP: CADMF )

0.0750 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1172 0.1278 0.1050 0.1100 152,281 -0.01(-7.49%)
Oct 28, 2021 0.1087 0.1250 0.1044 0.1189 91,985 +0.01(+6.16%)
Oct 27, 2021 0.1070 0.1225 0.1070 0.1120 108,613 +0.00(+0.99%)
Oct 26, 2021 0.1227 0.1100 0.1109 87,397 -0.01(-9.54%)
Oct 25, 2021 0.1065 0.1240 0.1065 0.1226 180,351 +0.01(+7.26%)
Oct 22, 2021 0.1100 0.1146 0.1077 0.1143 78,614 +0.00(+2.24%)
Oct 21, 2021 0.1096 0.1147 0.1033 0.1118 68,124 -0.00(-0.62%)
Oct 20, 2021 0.1138 0.1140 0.1100 0.1125 47,844 -0.00(-1.75%)
Oct 19, 2021 0.1020 0.1250 0.1020 0.1145 206,092 +0.00(+0.44%)
Oct 18, 2021 0.0995 0.1265 0.0995 0.1140 96,530 -0.01(-9.88%)
Oct 15, 2021 0.1246 0.1309 0.1131 0.1265 63,971 +0.00(+1.52%)
Oct 14, 2021 0.1307 0.1307 0.1180 0.1246 63,500 +0.00(+3.92%)
Oct 13, 2021 0.1139 0.1258 0.1050 0.1199 50,910 -0.01(-4.46%)
Oct 12, 2021 0.1300 0.1300 0.1113 0.1255 76,288 +0.01(+4.58%)
Oct 11, 2021 0.1100 0.1300 0.1100 0.1200 81,479 -0.00(-1.40%)
Oct 08, 2021 0.1240 0.1294 0.1147 0.1217 60,510 -0.00(-1.62%)
Oct 07, 2021 0.1207 0.1300 0.1093 0.1237 77,273 -0.01(-4.85%)
Oct 06, 2021 0.1100 0.1383 0.1100 0.1300 30,811 +0.01(+11.21%)
Oct 05, 2021 0.1131 0.1300 0.1100 0.1169 180,032 -0.00(-2.09%)
Oct 04, 2021 0.1187 0.1300 0.1100 0.1194 186,891 -0.01(-4.48%)
Oct 01, 2021 0.1088 0.1300 0.1088 0.1250 127,009 +0.01(+4.17%)
Sep 30, 2021 0.1261 0.1300 0.1182 0.1200 84,705 -0.00(-3.92%)
Sep 29, 2021 0.1127 0.1341 0.1085 0.1249 116,751 +0.01(+10.83%)
Sep 28, 2021 0.1333 0.1408 0.0990 0.1127 346,391 -0.03(-20.63%)
Sep 27, 2021 0.1320 0.1500 0.1320 0.1420 41,076 +0.00(+1.43%)
Sep 24, 2021 0.1282 0.1468 0.1282 0.1400 62,386 -0.00(-0.71%)
Sep 23, 2021 0.1304 0.1491 0.1304 0.1410 70,926 +0.00(+2.92%)
Sep 22, 2021 0.1475 0.1610 0.1350 0.1370 212,242 -0.02(-11.95%)
Sep 21, 2021 0.1547 0.1574 0.1383 0.1556 67,891 +0.00(+2.84%)
Sep 20, 2021 0.1697 0.1697 0.1402 0.1513 125,224 -0.01(-5.44%)
Sep 17, 2021 0.1487 0.1612 0.1412 0.1600 59,752 +0.01(+6.24%)
Sep 16, 2021 0.1410 0.1615 0.1407 0.1506 305,410 +0.01(+6.28%)
Sep 15, 2021 0.1400 0.1500 0.1400 0.1417 73,096 -0.01(-5.47%)
Sep 14, 2021 0.1456 0.1567 0.1420 0.1499 116,638 -0.00(-1.19%)
Sep 13, 2021 0.1500 0.1606 0.1446 0.1517 98,087 -0.00(-2.13%)
Sep 10, 2021 0.1475 0.1475 0.1475 0.1550 139,431 -0.01(-8.61%)
Sep 09, 2021 0.1407 0.1696 0.1343 0.1696 58,055 +0.01(+4.89%)
Sep 08, 2021 0.1513 0.1660 0.1426 0.1617 105,065 -0.01(-3.69%)
Sep 07, 2021 0.1600 0.1716 0.1550 0.1679 80,408 +0.01(+8.32%)
Sep 03, 2021 0.1686 0.1686 0.1456 0.1550 87,609 +0.00(+1.64%)
Sep 02, 2021 0.1465 0.1641 0.1440 0.1525 98,906 +0.00(+0.33%)
Sep 01, 2021 0.1440 0.1628 0.1440 0.1520 115,024 -0.01(-6.23%)
Aug 31, 2021 0.1839 0.1839 0.1486 0.1621 120,469 -0.01(-4.65%)
Aug 30, 2021 0.1550 0.1826 0.1522 0.1700 67,668 +0.01(+6.25%)
Aug 27, 2021 0.1492 0.1819 0.1492 0.1600 130,337 +0.00(+2.43%)
Aug 26, 2021 0.1535 0.1968 0.1534 0.1562 81,521 -0.01(-8.12%)
Aug 25, 2021 0.1461 0.1872 0.1410 0.1700 287,490 +0.02(+15.25%)
Aug 24, 2021 0.1558 0.1637 0.1320 0.1475 343,120 -0.01(-4.84%)
Aug 23, 2021 0.1867 0.1925 0.1482 0.1550 604,316 -0.02(-13.89%)
Aug 20, 2021 0.1849 0.1917 0.1772 0.1800 167,674 +0.00(+0.00%)
Aug 19, 2021 0.2000 0.2035 0.1800 0.1800 98,088 -0.01(-6.93%)
Aug 18, 2021 0.2007 0.2200 0.1794 0.1934 101,723 -0.00(-2.27%)
Aug 17, 2021 0.1893 0.2100 0.1800 0.1979 124,354 -0.00(-2.27%)
Aug 16, 2021 0.2025 0.2100 0.1930 0.2025 166,847 -0.00(-1.22%)
Aug 13, 2021 0.2000 0.2240 0.2000 0.2050 126,511 -0.00(-1.58%)
Aug 12, 2021 0.2059 0.2170 0.2000 0.2083 139,872 -0.00(-0.81%)
Aug 11, 2021 0.2000 0.2250 0.2000 0.2100 63,859 -0.01(-6.17%)
Aug 10, 2021 0.2081 0.2256 0.2081 0.2238 162,941 +0.00(+1.73%)
Aug 09, 2021 0.2200 0.2233 0.2100 0.2200 136,107 +0.00(+0.09%)
Aug 06, 2021 0.2100 0.2200 0.2065 0.2198 111,002 -0.00(-0.09%)
Aug 05, 2021 0.2394 0.2394 0.2067 0.2200 169,307 +0.00(+0.55%)
Aug 04, 2021 0.2060 0.2354 0.2060 0.2188 118,704 +0.00(+1.77%)
Aug 03, 2021 0.2322 0.2530 0.2000 0.2150 400,792 -0.03(-10.79%)
Aug 02, 2021 0.2300 0.2648 0.2300 0.2410 124,024 +0.00(+0.33%)
Jul 30, 2021 0.2381 0.2495 0.2381 0.2402 55,664 -0.00(-1.96%)
Jul 29, 2021 0.2490 0.2600 0.2322 0.2450 128,532 -0.00(-1.61%)
Jul 28, 2021 0.2600 0.2779 0.2373 0.2490 200,249 -0.01(-4.96%)
Jul 27, 2021 0.2928 0.2948 0.2535 0.2620 151,807 -0.02(-8.58%)
Jul 26, 2021 0.2460 0.2971 0.2460 0.2866 130,380 +0.01(+3.43%)
Jul 23, 2021 0.2400 0.2915 0.2400 0.2771 208,297 +0.02(+6.58%)
Jul 22, 2021 0.2899 0.2899 0.2466 0.2600 299,012 -0.02(-7.01%)
Jul 21, 2021 0.2762 0.2944 0.2700 0.2796 188,027 -0.00(-0.14%)
Jul 20, 2021 0.2900 0.3024 0.2700 0.2800 284,825 -0.01(-5.02%)
Jul 19, 2021 0.3000 0.3120 0.2701 0.2948 317,924 -0.02(-5.51%)
Jul 16, 2021 0.3100 0.3460 0.3000 0.3120 293,286 -0.03(-9.83%)
Jul 15, 2021 0.3395 0.3700 0.3300 0.3460 277,005 -0.02(-6.49%)
Jul 14, 2021 0.3900 0.3943 0.3700 0.3700 205,950 -0.02(-5.13%)
Jul 13, 2021 0.3847 0.4050 0.3847 0.3900 193,018 -0.01(-2.50%)
Jul 12, 2021 0.4340 0.4340 0.3950 0.4000 355,143 -0.00(-0.02%)
Jul 09, 2021 0.3878 0.4179 0.3876 0.4001 399,739 +0.02(+3.95%)
Jul 08, 2021 0.3730 0.4240 0.3730 0.3849 347,058 -0.02(-4.16%)
Jul 07, 2021 0.3900 0.4200 0.3655 0.4016 417,088 +0.01(+3.77%)
Jul 06, 2021 0.3600 0.4300 0.3500 0.3870 278,369 -0.01(-2.32%)
Jul 02, 2021 0.3900 0.4206 0.3900 0.3962 136,816 -0.00(-0.33%)
Jul 01, 2021 0.4241 0.4300 0.3900 0.3975 287,510 -0.01(-3.05%)
Jun 30, 2021 0.4300 0.4300 0.3900 0.4100 249,543 +0.00(+0.00%)
Jun 29, 2021 0.4417 0.4500 0.4000 0.4100 315,575 -0.01(-3.51%)
Jun 28, 2021 0.4880 0.4880 0.4000 0.4249 338,531 -0.02(-3.43%)
Jun 25, 2021 0.4500 0.4608 0.4200 0.4400 209,924 -0.00(-0.56%)
Jun 24, 2021 0.4600 0.4798 0.4300 0.4425 325,835 -0.01(-3.13%)
Jun 23, 2021 0.4520 0.4588 0.4300 0.4568 260,045 +0.02(+3.82%)
Jun 22, 2021 0.4500 0.5000 0.4388 0.4400 173,916 -0.02(-3.32%)
Jun 21, 2021 0.5000 0.5000 0.4500 0.4551 201,535 -0.01(-2.02%)
Jun 18, 2021 0.4700 0.4911 0.4450 0.4645 348,549 +0.01(+1.75%)
Jun 17, 2021 0.4578 0.4820 0.4360 0.4565 177,462 -0.01(-2.14%)
Jun 16, 2021 0.4900 0.4900 0.4389 0.4665 193,797 +0.00(+0.30%)
Jun 15, 2021 0.4463 0.4814 0.4400 0.4651 217,466 +0.02(+3.36%)
Jun 14, 2021 0.4994 0.5000 0.4448 0.4500 298,414 -0.04(-8.89%)
Jun 11, 2021 0.4280 0.5100 0.4280 0.4939 321,109 +0.02(+5.26%)
Jun 10, 2021 0.4800 0.4922 0.4493 0.4692 449,971 -0.01(-1.22%)
Jun 09, 2021 0.4930 0.5040 0.4300 0.4750 326,120 +0.02(+4.35%)
Jun 08, 2021 0.4910 0.4910 0.4400 0.4552 189,623 +0.00(+0.80%)
Jun 07, 2021 0.4850 0.4850 0.4200 0.4516 264,328 +0.01(+2.61%)
Jun 04, 2021 0.4936 0.5050 0.4290 0.4401 360,844 -0.04(-9.11%)
Jun 03, 2021 0.5270 0.5270 0.4700 0.4842 473,564 -0.01(-1.57%)
Jun 02, 2021 0.5000 0.5333 0.4703 0.4919 600,618 -0.01(-2.59%)
Jun 01, 2021 0.5460 0.5600 0.4900 0.5050 832,597 -0.05(-8.53%)
May 28, 2021 0.5550 0.5870 0.5450 0.5521 386,093 -0.00(-0.52%)
May 27, 2021 0.5800 0.5800 0.5400 0.5550 477,346 -0.00(-0.09%)
May 26, 2021 0.5803 0.6000 0.5300 0.5555 581,322 -0.02(-4.29%)
May 25, 2021 0.6500 0.6782 0.5750 0.5804 406,220 -0.01(-1.63%)
May 24, 2021 0.7700 0.7800 0.5875 0.5900 915,448 -0.01(-1.24%)
May 21, 2021 0.6200 0.6340 0.5800 0.5974 294,083 -0.00(-0.43%)
May 20, 2021 0.6300 0.6300 0.5800 0.6000 485,407 +0.00(+0.22%)
May 19, 2021 0.6067 0.6450 0.5838 0.5987 518,861 -0.01(-1.32%)
May 18, 2021 0.6000 0.6340 0.5910 0.6067 877,453 +0.01(+1.12%)
May 17, 2021 0.5910 0.6000 0.5600 0.6000 767,835 +0.05(+10.09%)
May 14, 2021 0.5492 0.5650 0.5400 0.5450 263,750 +0.01(+1.02%)
May 13, 2021 0.5300 0.5700 0.5180 0.5395 325,806 +0.00(+0.90%)
May 12, 2021 0.6000 0.6000 0.5312 0.5347 375,356 -0.02(-4.31%)
May 11, 2021 0.5900 0.6000 0.5500 0.5588 262,725 -0.01(-1.96%)
May 10, 2021 0.5500 0.5966 0.5500 0.5700 512,293 +0.03(+6.34%)
May 07, 2021 0.5400 0.5500 0.5000 0.5360 247,292 +0.01(+1.13%)
May 06, 2021 0.5600 0.5600 0.4900 0.5300 270,673 +0.02(+3.92%)
May 05, 2021 0.4700 0.5360 0.4697 0.5100 180,808 -0.01(-0.99%)
May 04, 2021 0.5493 0.5600 0.4700 0.5151 226,097 -0.02(-3.54%)
May 03, 2021 0.5870 0.5870 0.4800 0.5340 187,886 +0.05(+9.56%)
Apr 30, 2021 0.4847 0.5200 0.4650 0.4874 154,600 +0.01(+2.18%)
Apr 29, 2021 0.4700 0.5013 0.4700 0.4770 207,362 +0.01(+1.49%)
Apr 28, 2021 0.5000 0.5254 0.4550 0.4700 272,738 -0.03(-6.00%)
Apr 27, 2021 0.4800 0.5492 0.4800 0.5000 192,021 +0.02(+4.17%)
Apr 26, 2021 0.5210 0.5524 0.4788 0.4800 273,497 -0.06(-10.43%)
Apr 23, 2021 0.5270 0.5617 0.5100 0.5359 215,300 -0.00(-0.76%)
Apr 22, 2021 0.5930 0.5930 0.5021 0.5400 168,788 -0.01(-1.82%)
Apr 21, 2021 0.5080 0.5500 0.4539 0.5500 372,363 +0.03(+6.34%)
Apr 20, 2021 0.6040 0.6350 0.4870 0.5172 660,376 -0.11(-18.10%)
Apr 19, 2021 0.6295 0.6600 0.6086 0.6315 210,790 +0.02(+3.52%)
Apr 16, 2021 0.6600 0.6600 0.6000 0.6100 223,300 -0.02(-3.17%)
Apr 15, 2021 0.6940 0.6940 0.6300 0.6300 282,176 -0.05(-7.35%)
Apr 14, 2021 0.6896 0.6941 0.6468 0.6800 397,306 -0.00(-0.44%)
Apr 13, 2021 0.7660 0.7660 0.6820 0.6830 384,853 -0.04(-5.66%)
Apr 12, 2021 0.7590 0.7590 0.7200 0.7240 541,115 -0.00(-0.52%)
Apr 09, 2021 0.7420 0.7420 0.6900 0.7278 493,900 +0.03(+3.69%)
Apr 08, 2021 0.6722 0.7097 0.6473 0.7019 264,711 +0.02(+2.84%)
Apr 07, 2021 0.6700 0.7158 0.6493 0.6825 398,400 -0.02(-3.05%)
Apr 06, 2021 0.7141 0.7200 0.6962 0.7040 305,461 -0.01(-2.05%)
Apr 05, 2021 0.7002 0.7510 0.7000 0.7187 450,808 +0.02(+2.64%)
Apr 01, 2021 0.7410 0.7410 0.6832 0.7002 410,600 -0.00(-0.38%)
Mar 31, 2021 0.6900 0.7098 0.6552 0.7029 686,934 +0.06(+9.04%)
Mar 30, 2021 0.6450 0.6746 0.6294 0.6446 431,252 +0.00(+0.72%)
Mar 29, 2021 0.6000 0.6400 0.6000 0.6400 496,713 +0.07(+12.32%)
Mar 26, 2021 0.5990 0.6493 0.5698 0.5698 152,900 -0.02(-3.41%)
Mar 25, 2021 0.6153 0.6350 0.5745 0.5899 190,293 -0.02(-3.63%)
Mar 24, 2021 0.6200 0.6560 0.5900 0.6121 161,917 -0.01(-1.40%)
Mar 23, 2021 0.6000 0.6442 0.5900 0.6208 153,812 -0.01(-1.46%)
Mar 22, 2021 0.7180 0.7180 0.6181 0.6300 143,614 -0.08(-11.67%)
Mar 19, 2021 0.6690 0.7134 0.6000 0.7132 357,700 +0.10(+16.82%)
Mar 18, 2021 0.6300 0.6717 0.5500 0.6105 184,485 -0.00(-0.75%)
Mar 17, 2021 0.6704 0.6704 0.5800 0.6151 96,238 +0.00(+0.54%)
Mar 16, 2021 0.6100 0.6750 0.5653 0.6118 127,275 +0.01(+1.97%)
Mar 15, 2021 0.7000 0.7000 0.5800 0.6000 204,353 -0.07(-10.18%)
Mar 12, 2021 0.6656 0.6830 0.6411 0.6680 137,100 +0.01(+1.57%)
Mar 11, 2021 0.5700 0.6872 0.5700 0.6577 377,429 +0.09(+16.41%)
Mar 10, 2021 0.5428 0.5700 0.5350 0.5650 150,555 +0.01(+2.73%)
Mar 09, 2021 0.5100 0.5600 0.4577 0.5500 234,955 +0.05(+9.78%)
Mar 08, 2021 0.5498 0.5566 0.4763 0.5010 184,381 -0.04(-7.41%)
Mar 05, 2021 0.5905 0.6000 0.4777 0.5411 259,100 -0.05(-8.60%)
Mar 04, 2021 0.6700 0.6835 0.4970 0.5920 601,786 -0.08(-12.43%)
Mar 03, 2021 0.7000 0.7200 0.6500 0.6760 194,601 -0.01(-2.03%)
Mar 02, 2021 0.6800 0.7000 0.6500 0.6900 201,977 +0.04(+6.15%)
Mar 01, 2021 0.7900 0.7900 0.6400 0.6500 386,250 -0.08(-10.96%)
Feb 26, 2021 0.8099 0.8348 0.7000 0.7300 352,700 -0.05(-6.54%)
Feb 25, 2021 0.8580 0.8820 0.7811 0.7811 587,230 -0.03(-4.16%)
Feb 24, 2021 0.7450 0.9020 0.7425 0.8150 847,965 +0.08(+11.04%)
Feb 23, 2021 0.7035 0.7413 0.6700 0.7340 452,595 +0.04(+6.38%)
Feb 22, 2021 0.6850 0.7200 0.6500 0.6900 368,765 +0.02(+3.15%)
Feb 19, 2021 0.6950 0.7200 0.6551 0.6689 194,300 -0.02(-3.06%)
Feb 18, 2021 0.7050 0.7355 0.6805 0.6900 97,845 -0.02(-2.13%)
Feb 17, 2021 0.7225 0.7500 0.6900 0.7050 325,680 -0.02(-2.08%)
Feb 16, 2021 0.7150 0.7450 0.6800 0.7200 435,700 +0.04(+5.88%)
Feb 12, 2021 0.7000 0.7310 0.6800 0.6800 308,600 -0.01(-2.07%)
Feb 11, 2021 0.7500 0.7500 0.6800 0.6944 436,814 -0.03(-3.56%)
Feb 10, 2021 0.7510 0.7510 0.7000 0.7200 459,459 +0.02(+2.86%)
Feb 09, 2021 0.5999 0.7147 0.5999 0.7000 435,850 +0.02(+3.70%)
Feb 08, 2021 0.6950 0.7000 0.6500 0.6750 270,711 -0.02(-3.50%)
Feb 05, 2021 0.6650 0.7300 0.6650 0.6995 210,500 +0.01(+1.38%)
Feb 04, 2021 0.6935 0.7250 0.6700 0.6900 252,117 -0.00(-0.06%)
Feb 03, 2021 0.6850 0.7000 0.6650 0.6904 322,988 +0.02(+3.04%)
Feb 02, 2021 0.6786 0.7000 0.6700 0.6700 292,257 +0.00(+0.00%)
Feb 01, 2021 0.6850 0.7000 0.6300 0.6700 155,954 +0.01(+1.52%)
Jan 29, 2021 0.7050 0.7100 0.6550 0.6600 353,000 -0.04(-5.81%)
Jan 28, 2021 0.7000 0.7100 0.6800 0.7007 591,203 +0.02(+2.68%)
Jan 27, 2021 0.6835 0.7024 0.6666 0.6824 406,502 +0.03(+4.79%)
Jan 26, 2021 0.5840 0.6916 0.5840 0.6512 135,198 +0.03(+4.19%)
Jan 25, 2021 0.6900 0.7000 0.6000 0.6250 278,170 -0.06(-8.76%)
Jan 22, 2021 0.6600 0.7075 0.6600 0.6850 168,800 -0.01(-1.07%)
Jan 21, 2021 0.7000 0.7000 0.6700 0.6924 223,362 +0.00(+0.01%)
Jan 20, 2021 0.6720 0.6950 0.6600 0.6923 280,098 +0.03(+4.89%)
Jan 19, 2021 0.6900 0.7008 0.6600 0.6600 211,557 -0.03(-4.50%)
Jan 15, 2021 0.6900 0.7046 0.6500 0.6911 272,800 +0.00(+0.10%)
Jan 14, 2021 0.6700 0.7200 0.6610 0.6904 217,610 -0.00(-0.66%)
Jan 13, 2021 0.7100 0.7100 0.6501 0.6950 270,391 +0.01(+0.72%)
Jan 12, 2021 0.7000 0.7100 0.6500 0.6900 198,479 -0.01(-1.43%)
Jan 11, 2021 0.7150 0.7200 0.6600 0.7000 293,623 +0.01(+1.45%)
Jan 08, 2021 0.7200 0.7200 0.6696 0.6900 130,300 -0.01(-2.10%)
Jan 07, 2021 0.6990 0.7150 0.6525 0.7048 327,564 +0.05(+8.00%)
Jan 06, 2021 0.6000 0.6924 0.6000 0.6526 320,060 +0.04(+5.98%)
Jan 05, 2021 0.6600 0.6760 0.6000 0.6158 198,182 -0.05(-8.09%)
Jan 04, 2021 0.6990 0.7145 0.6630 0.6700 180,376 -0.01(-0.74%)
Dec 31, 2020 0.6750 0.6750 0.6750 206,939 -0.01(-2.17%)
Dec 30, 2020 0.7000 0.7660 0.6800 0.6900 206,939 -0.04(-5.69%)
Dec 29, 2020 0.7510 0.7510 0.7000 0.7316 402,200 -0.03(-3.74%)
Dec 28, 2020 0.7000 0.8460 0.6950 0.7600 298,321 +0.06(+8.20%)
Dec 24, 2020 0.7210 0.7525 0.6950 0.7024 303,400 +0.00(+0.11%)
Dec 23, 2020 0.6600 0.7025 0.6500 0.7016 370,335 +0.05(+7.94%)
Dec 22, 2020 0.6430 0.6523 0.5850 0.6500 211,655 +0.01(+1.56%)
Dec 21, 2020 0.6699 0.7000 0.6100 0.6400 187,612 +0.02(+3.23%)
Dec 18, 2020 0.6944 0.6944 0.5800 0.6200 139,200 -0.04(-6.20%)
Dec 17, 2020 0.6189 0.7000 0.5993 0.6610 404,511 +0.06(+10.28%)
Dec 16, 2020 0.5725 0.6095 0.5725 0.5994 183,154 +0.02(+4.33%)
Dec 15, 2020 0.6000 0.6000 0.5265 0.5745 320,956 +0.05(+9.85%)
Dec 14, 2020 0.5250 0.5600 0.4364 0.5230 143,718 +0.03(+5.55%)
Dec 11, 2020 0.4975 0.5465 0.4950 0.4955 68,700 -0.02(-4.71%)
Dec 10, 2020 0.5000 0.5500 0.5000 0.5200 89,381 -0.03(-4.59%)
Dec 09, 2020 0.5285 0.5625 0.5050 0.5450 98,409 +0.00(+0.00%)
Dec 08, 2020 0.5590 0.5900 0.5400 0.5450 62,473 -0.02(-2.68%)
Dec 07, 2020 0.5100 0.6000 0.4981 0.5600 122,621 +0.06(+11.11%)
Dec 04, 2020 0.4320 0.5100 0.4320 0.5040 129,600 +0.00(+0.80%)
Dec 03, 2020 0.4220 0.5000 0.4220 0.5000 140,810 +0.08(+17.65%)
Dec 02, 2020 0.3125 0.4400 0.3125 0.4250 155,572 +0.08(+21.43%)
Dec 01, 2020 0.3575 0.3910 0.3225 0.3500 106,922 +0.01(+4.48%)
Nov 30, 2020 0.2900 0.3500 0.2855 0.3350 93,187 +0.05(+15.52%)
Nov 27, 2020 0.2970 0.3176 0.2880 0.2900 11,600 -0.01(-3.33%)
Nov 25, 2020 0.2560 0.3170 0.2560 0.3000 49,300 +0.01(+3.77%)
Nov 24, 2020 0.2625 0.2891 0.2540 0.2891 106,414 +0.03(+11.71%)
Nov 23, 2020 0.2710 0.2710 0.2485 0.2588 83,353 -0.01(-4.15%)
Nov 20, 2020 0.2450 0.2835 0.2450 0.2700 25,800 +0.02(+8.00%)
Nov 19, 2020 0.2485 0.2690 0.2485 0.2500 95,517 -0.02(-6.02%)
Nov 18, 2020 0.2525 0.2780 0.2500 0.2660 87,655 +0.02(+6.40%)
Nov 17, 2020 0.2223 0.2600 0.2173 0.2500 20,857 -0.01(-3.85%)
Nov 16, 2020 0.2720 0.2730 0.2500 0.2600 69,629 -0.01(-4.06%)
Nov 13, 2020 0.3150 0.3150 0.2600 0.2710 25,300 -0.00(-1.45%)
Nov 12, 2020 0.2700 0.2910 0.2550 0.2750 30,755 +0.01(+1.85%)
Nov 11, 2020 0.2770 0.2900 0.2475 0.2700 105,511 -0.02(-6.90%)
Nov 10, 2020 0.3000 0.3039 0.2635 0.2900 91,060 +0.00(+0.00%)
Nov 09, 2020 0.3430 0.3495 0.2583 0.2900 92,648 -0.02(-7.38%)
Nov 06, 2020 0.3150 0.3300 0.2700 0.3131 74,600 -0.01(-4.40%)
Nov 05, 2020 0.3400 0.3425 0.2700 0.3275 174,486 -0.01(-4.21%)
Nov 04, 2020 0.3300 0.3419 0.3100 0.3419 18,485 +0.01(+4.24%)
Nov 03, 2020 0.3400 0.4000 0.2902 0.3280 100,439 -0.07(-18.00%)
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.