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 (%)
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%)
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.