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 (%)
Mar 31, 2020 0.3400 0.4210 0.3400 0.3800 5,191 -0.04(-9.52%)
Mar 30, 2020 0.3423 0.4240 0.3423 0.4200 5,834 +0.02(+5.00%)
Mar 27, 2020 0.3650 0.4223 0.3650 0.4000 11,300 +0.06(+16.96%)
Mar 26, 2020 0.3948 0.3948 0.3420 0.3420 2,426 -0.01(-3.25%)
Mar 25, 2020 0.4100 0.4148 0.3535 0.3535 12,771 -0.05(-12.93%)
Mar 24, 2020 0.4190 0.4190 0.3230 0.4060 9,169 -0.01(-3.24%)
Mar 23, 2020 0.3957 0.4390 0.3230 0.4196 10,337 +0.00(+0.21%)
Mar 20, 2020 0.3950 0.5100 0.3590 0.4187 11,800 +0.02(+4.67%)
Mar 19, 2020 0.3170 0.4318 0.2784 0.4000 17,030 -0.01(-2.20%)
Mar 18, 2020 0.4482 0.4482 0.3705 0.4090 16,111 -0.05(-10.89%)
Mar 17, 2020 0.3115 0.5083 0.3115 0.4590 56,781 +0.16(+55.96%)
Mar 16, 2020 0.2900 0.4341 0.2650 0.2943 125,361 -0.13(-31.32%)
Mar 13, 2020 0.5000 0.5090 0.4078 0.4285 10,700 -0.07(-13.61%)
Mar 12, 2020 0.4363 0.4960 0.4200 0.4960 83,069 -0.00(-0.18%)
Mar 11, 2020 0.4900 0.5020 0.4561 0.4969 13,690 +0.01(+1.41%)
Mar 10, 2020 0.4900 0.5330 0.4640 0.4900 32,655 -0.01(-2.22%)
Mar 09, 2020 0.5500 0.5922 0.4900 0.5011 24,540 +0.00(+0.22%)
Mar 06, 2020 0.4889 0.5489 0.4889 0.5000 7,000 +0.00(+0.00%)
Mar 05, 2020 0.6000 0.6180 0.4900 0.5000 28,096 -0.08(-13.78%)
Mar 04, 2020 0.6320 0.6320 0.5600 0.5799 8,679 +0.03(+4.77%)
Mar 03, 2020 0.4900 0.6433 0.4900 0.5535 23,310 +0.06(+13.21%)
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.