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, 2021 0.1418 0.1616 0.1368 0.1575 199,684 +0.01(+4.86%)
Dec 30, 2021 0.1620 0.2002 0.1412 0.1502 318,855 -0.02(-12.16%)
Dec 29, 2021 0.1680 0.1918 0.1440 0.1710 286,844 +0.01(+6.88%)
Dec 28, 2021 0.1700 0.1800 0.1600 0.1600 139,337 -0.00(-0.74%)
Dec 27, 2021 0.1602 0.1876 0.1600 0.1612 109,560 -0.02(-12.77%)
Dec 23, 2021 0.1752 0.2000 0.1752 0.1848 59,729 -0.01(-7.32%)
Dec 22, 2021 0.1902 0.2000 0.1832 0.1994 47,916 +0.01(+3.37%)
Dec 21, 2021 0.1752 0.2000 0.1752 0.1929 124,015 +0.00(+0.99%)
Dec 20, 2021 0.1805 0.1990 0.1805 0.1910 93,213 +0.01(+4.49%)
Dec 17, 2021 0.1854 0.1997 0.1828 0.1828 53,383 -0.00(-2.25%)
Dec 16, 2021 0.1730 0.2000 0.1730 0.1870 218,232 +0.00(+0.38%)
Dec 15, 2021 0.1832 0.1965 0.1832 0.1863 50,305 +0.00(+0.16%)
Dec 14, 2021 0.1720 0.2000 0.1720 0.1860 46,684 -0.00(-2.46%)
Dec 13, 2021 0.1660 0.1961 0.1660 0.1907 99,340 -0.01(-4.17%)
Dec 10, 2021 0.1889 0.1999 0.1808 0.1990 46,152 -0.00(-1.19%)
Dec 09, 2021 0.1605 0.2100 0.1605 0.2014 66,916 -0.00(-1.71%)
Dec 08, 2021 0.1737 0.2131 0.1737 0.2049 72,883 +0.01(+6.17%)
Dec 07, 2021 0.2165 0.2200 0.1900 0.1930 72,143 +0.00(+0.89%)
Dec 06, 2021 0.2270 0.2270 0.1913 0.1913 85,544 -0.01(-4.97%)
Dec 03, 2021 0.1290 0.2148 0.1290 0.2013 151,303 +0.02(+13.66%)
Dec 02, 2021 0.1841 0.1930 0.1428 0.1771 131,818 -0.01(-4.27%)
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.