Indicators

Refined Metals Corp (OP: CADMF )

0.0750 UNCHANGED

Last Price Updated: 2:26 PM EST, Dec 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.1280	0.1481	0.1138	0.1288	478,300	-0.04(-21.65%)
Nov 27, 2019	0.1638	0.1790	0.1556	0.1644	141,500	+0.01(+5.66%)
Nov 26, 2019	0.2067	0.2200	0.1555	0.1556	420,016	-0.05(-23.54%)
Nov 25, 2019	0.2260	0.2652	0.2035	0.2035	104,428	-0.04(-17.31%)
Nov 22, 2019	0.2462	0.2646	0.2242	0.2461	145,700	-0.01(-2.50%)
Nov 21, 2019	0.2235	0.2524	0.2072	0.2524	371,969	+0.03(+13.74%)
Nov 20, 2019	0.2240	0.2275	0.1941	0.2219	161,172	+0.00(+0.86%)
Nov 19, 2019	0.2210	0.2280	0.1762	0.2200	157,409	-0.01(-3.89%)
Nov 18, 2019	0.2500	0.2940	0.2124	0.2289	274,180	-0.06(-21.34%)
Nov 15, 2019	0.2800	0.3140	0.2800	0.2910	110,500	-0.00(-1.46%)
Nov 14, 2019	0.3135	0.3337	0.2952	0.2953	60,288	-0.04(-11.43%)
Nov 13, 2019	0.3280	0.3476	0.3160	0.3334	78,012	-0.01(-1.68%)
Nov 12, 2019	0.3095	0.3521	0.3090	0.3391	75,977	+0.03(+9.74%)
Nov 11, 2019	0.3750	0.3850	0.3090	0.3090	129,234	-0.06(-16.44%)
Nov 08, 2019	0.3060	0.3714	0.3060	0.3698	76,600	+0.04(+12.06%)
Nov 07, 2019	0.2500	0.3905	0.2500	0.3300	196,460	+0.03(+9.63%)
Nov 06, 2019	0.3200	0.3499	0.2880	0.3010	127,023	+0.00(+0.00%)
Nov 05, 2019	0.3200	0.3600	0.3000	0.3010	67,283	-0.02(-5.94%)
Nov 04, 2019	0.3232	0.3899	0.3000	0.3200	112,157	-0.05(-14.44%)

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.