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 (%)
Feb 28, 2019	1.280	1.400	1.280	1.349	374,556	+0.03(+2.22%)
Feb 27, 2019	1.314	1.350	1.297	1.320	303,714	+0.03(+2.33%)
Feb 26, 2019	1.260	1.339	1.260	1.290	256,283	+0.01(+0.78%)
Feb 25, 2019	1.540	1.560	1.277	1.280	553,646	-0.25(-16.12%)
Feb 22, 2019	1.550	1.570	1.500	1.526	136,500	-0.02(-1.55%)
Feb 21, 2019	1.590	1.590	1.535	1.550	253,626	-0.01(-0.61%)
Feb 20, 2019	1.543	1.590	1.493	1.560	317,167	+0.01(+0.65%)
Feb 19, 2019	1.540	1.580	1.480	1.550	374,960	+0.01(+0.84%)
Feb 15, 2019	1.565	1.590	1.500	1.537	278,200	-0.03(-1.99%)
Feb 14, 2019	1.520	1.590	1.510	1.568	415,676	+0.04(+2.60%)
Feb 13, 2019	1.500	1.540	1.472	1.528	312,682	+0.03(+1.87%)
Feb 12, 2019	1.559	1.600	1.490	1.500	215,002	-0.08(-5.06%)
Feb 11, 2019	1.517	1.600	1.480	1.580	407,782	+0.10(+6.76%)
Feb 08, 2019	1.455	1.480	1.400	1.480	280,400	+0.08(+5.71%)
Feb 07, 2019	1.320	1.400	1.255	1.400	237,322	+0.14(+11.11%)
Feb 06, 2019	1.241	1.280	1.205	1.260	243,298	-0.03(-2.21%)
Feb 05, 2019	1.260	1.290	1.210	1.288	320,960	+0.03(+2.08%)
Feb 04, 2019	1.206	1.269	1.170	1.262	184,509	+0.00(+0.18%)

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.