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 31, 2019 0.3050 0.3591 0.3050 0.3560 109,321 +0.04(+13.67%)
Oct 30, 2019 0.3100 0.4000 0.3000 0.3132 114,127 -0.02(-5.09%)
Oct 29, 2019 0.3025 0.3350 0.3000 0.3300 96,847 +0.01(+3.13%)
Oct 28, 2019 0.3260 0.3400 0.3020 0.3200 162,091 -0.02(-4.53%)
Oct 25, 2019 0.3300 0.3552 0.3229 0.3352 151,800 +0.01(+1.58%)
Oct 24, 2019 0.3780 0.3810 0.3300 0.3300 68,518 -0.03(-8.56%)
Oct 23, 2019 0.3240 0.3710 0.3160 0.3609 145,539 +0.04(+13.42%)
Oct 22, 2019 0.3830 0.4200 0.3182 0.3182 223,733 -0.07(-17.76%)
Oct 21, 2019 0.4098 0.4634 0.3666 0.3869 156,020 -0.07(-15.27%)
Oct 18, 2019 0.4700 0.4738 0.4085 0.4566 76,200 -0.01(-2.85%)
Oct 17, 2019 0.4430 0.5000 0.4350 0.4700 55,583 +0.00(+0.58%)
Oct 16, 2019 0.4515 0.5322 0.4414 0.4673 254,549 +0.03(+6.20%)
Oct 15, 2019 0.5113 0.5222 0.4170 0.4400 146,762 -0.07(-14.15%)
Oct 14, 2019 0.5275 0.5500 0.4900 0.5125 163,373 +0.02(+4.59%)
Oct 11, 2019 0.5000 0.5332 0.4690 0.4900 131,100 -0.02(-3.35%)
Oct 10, 2019 0.5800 0.6029 0.4985 0.5070 297,297 -0.05(-9.46%)
Oct 09, 2019 0.5880 0.5883 0.5600 0.5600 189,912 +0.01(+1.82%)
Oct 08, 2019 0.6210 0.6269 0.5500 0.5500 177,925 -0.05(-8.33%)
Oct 07, 2019 0.6420 0.6420 0.6000 0.6000 224,107 -0.02(-2.53%)
Oct 04, 2019 0.5880 0.6198 0.5660 0.6156 266,300 +0.06(+10.01%)
Oct 03, 2019 0.5450 0.5750 0.5368 0.5596 165,865 +0.03(+5.80%)
Oct 02, 2019 0.6020 0.6030 0.5281 0.5289 214,381 -0.07(-11.89%)
Oct 01, 2019 0.6000 0.6297 0.5710 0.6003 148,954 -0.01(-1.02%)
Sep 30, 2019 0.6510 0.6700 0.6000 0.6065 125,413 -0.04(-6.84%)
Sep 27, 2019 0.6700 0.6980 0.6510 0.6510 142,300 -0.01(-1.33%)
Sep 26, 2019 0.6485 0.6744 0.6485 0.6598 62,263 +0.01(+1.98%)
Sep 25, 2019 0.6900 0.6900 0.6450 0.6470 159,337 -0.01(-2.24%)
Sep 24, 2019 0.6501 0.6896 0.6392 0.6618 104,804 -0.03(-3.86%)
Sep 23, 2019 0.6890 0.7032 0.6601 0.6884 57,725 -0.01(-1.66%)
Sep 20, 2019 0.6380 0.7058 0.6380 0.7000 35,200 +0.03(+4.01%)
Sep 19, 2019 0.6980 0.6980 0.6500 0.6730 66,246 -0.01(-2.02%)
Sep 18, 2019 0.6900 0.7200 0.6736 0.6869 64,108 -0.03(-4.60%)
Sep 17, 2019 0.7110 0.7200 0.6858 0.7200 17,988 +0.02(+3.21%)
Sep 16, 2019 0.6400 0.7261 0.6360 0.6976 47,148 +0.05(+7.32%)
Sep 13, 2019 0.6664 0.6930 0.6221 0.6500 51,400 -0.03(-4.43%)
Sep 12, 2019 0.7160 0.7459 0.6692 0.6801 69,838 -0.07(-9.32%)
Sep 11, 2019 0.7000 0.7715 0.6460 0.7500 85,313 +0.04(+5.78%)
Sep 10, 2019 0.7084 0.7113 0.6500 0.7090 103,991 +0.03(+4.51%)
Sep 09, 2019 0.6952 0.7600 0.6726 0.6784 82,222 -0.02(-2.44%)
Sep 06, 2019 0.7550 0.8030 0.6929 0.6954 128,200 -0.10(-13.12%)
Sep 05, 2019 0.7675 0.8156 0.7100 0.8004 51,769 -0.01(-0.74%)
Sep 04, 2019 0.7640 0.8064 0.7430 0.8064 77,994 +0.02(+2.99%)
Sep 03, 2019 0.8000 0.8000 0.7000 0.7830 117,032 -0.01(-1.16%)
Aug 30, 2019 0.7480 0.7922 0.7192 0.7922 58,300 +0.09(+13.17%)
Aug 29, 2019 0.6460 0.7500 0.6420 0.7000 126,223 +0.08(+12.69%)
Aug 28, 2019 0.6200 0.6500 0.6000 0.6212 82,893 +0.00(+0.23%)
Aug 27, 2019 0.6000 0.6588 0.6000 0.6198 80,897 +0.02(+3.30%)
Aug 26, 2019 0.6936 0.7327 0.5990 0.6000 145,529 -0.07(-10.89%)
Aug 23, 2019 0.7010 0.7655 0.6600 0.6733 195,800 -0.08(-10.90%)
Aug 22, 2019 0.7760 0.7903 0.6633 0.7557 200,960 -0.04(-5.54%)
Aug 21, 2019 0.8295 0.8500 0.7680 0.8000 110,588 -0.00(-0.16%)
Aug 20, 2019 0.8470 0.8475 0.7800 0.8013 110,478 -0.02(-2.46%)
Aug 19, 2019 0.8311 0.9003 0.8100 0.8215 82,173 -0.08(-8.76%)
Aug 16, 2019 0.8831 0.9442 0.8831 0.9004 54,800 +0.04(+4.72%)
Aug 15, 2019 0.9150 0.9150 0.8500 0.8598 85,902 -0.06(-6.03%)
Aug 14, 2019 0.8600 0.9150 0.8600 0.9150 51,284 +0.01(+1.46%)
Aug 13, 2019 0.9450 0.9625 0.8900 0.9018 136,473 -0.04(-4.49%)
Aug 12, 2019 0.8600 0.9442 0.8600 0.9442 181,482 +0.06(+7.30%)
Aug 09, 2019 0.9053 0.9250 0.8800 0.8800 70,100 +0.01(+0.63%)
Aug 08, 2019 0.8910 0.9350 0.8557 0.8745 174,145 -0.03(-2.80%)
Aug 07, 2019 0.8900 0.9041 0.8500 0.8997 95,692 +0.03(+3.35%)
Aug 06, 2019 0.9737 1.069 0.8500 0.8705 141,472 -0.09(-9.07%)
Aug 05, 2019 1.090 1.090 0.8984 0.9573 282,653 -0.01(-1.31%)
Aug 02, 2019 0.8932 0.9700 0.8750 0.9700 117,700 +0.10(+12.00%)
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.