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 (%)
Nov 30, 2021 0.1850 0.1953 0.1737 0.1850 105,139 -0.01(-3.85%)
Nov 29, 2021 0.1850 0.1960 0.1746 0.1924 44,314 -0.01(-3.41%)
Nov 26, 2021 0.1800 0.2520 0.1700 0.1992 45,197 -0.01(-3.02%)
Nov 24, 2021 0.2046 0.2371 0.1953 0.2054 72,226 -0.02(-9.67%)
Nov 23, 2021 0.1941 0.2301 0.1879 0.2274 71,542 +0.02(+9.59%)
Nov 22, 2021 0.1948 0.2231 0.1948 0.2075 109,871 +0.00(+1.22%)
Nov 19, 2021 0.2115 0.2115 0.1991 0.2050 52,728 -0.01(-6.05%)
Nov 18, 2021 0.2450 0.2450 0.2182 0.2182 200,395 +0.00(+0.00%)
Nov 17, 2021 0.1650 0.2450 0.1650 0.2182 248,505 +0.04(+21.22%)
Nov 16, 2021 0.1880 0.2500 0.1800 0.1800 245,161 -0.04(-18.92%)
Nov 15, 2021 0.2350 0.2810 0.2350 0.2220 229,970 -0.03(-11.55%)
Nov 12, 2021 0.2254 0.2832 0.2001 0.2510 157,610 +0.04(+18.40%)
Nov 11, 2021 0.1684 0.2132 0.1586 0.2120 418,648 +0.06(+36.07%)
Nov 10, 2021 0.1240 0.1558 224,560 +0.03(+19.85%)
Nov 09, 2021 0.1081 0.1300 0.1081 0.1300 121,643 +0.00(+1.56%)
Nov 08, 2021 0.1180 0.1280 0.1040 0.1280 105,369 +0.01(+10.25%)
Nov 05, 2021 0.1250 0.1300 0.1161 0.1161 86,492 -0.01(-6.67%)
Nov 04, 2021 0.1083 0.1249 0.1083 0.1244 47,606 +0.02(+15.19%)
Nov 03, 2021 0.1123 0.1218 0.1029 0.1080 81,591 +0.00(+0.93%)
Nov 02, 2021 0.1050 0.1103 0.1000 0.1070 125,280 +0.00(+1.90%)
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.