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 29, 2019 1.600 1.621 1.560 1.600 158,600 +0.03(+1.91%)
Mar 28, 2019 1.605 1.650 1.550 1.570 226,585 -0.03(-1.88%)
Mar 27, 2019 1.660 1.660 1.570 1.600 349,297 +0.03(+1.91%)
Mar 26, 2019 1.452 1.600 1.450 1.570 162,134 +0.02(+1.29%)
Mar 25, 2019 1.574 1.600 1.509 1.550 168,070 -0.03(-1.90%)
Mar 22, 2019 1.635 1.660 1.550 1.580 135,600 -0.03(-1.83%)
Mar 21, 2019 1.607 1.620 1.587 1.609 225,841 +0.02(+1.23%)
Mar 20, 2019 1.600 1.625 1.560 1.590 166,866 -0.01(-0.63%)
Mar 19, 2019 1.595 1.650 1.550 1.600 258,617 +0.09(+5.96%)
Mar 18, 2019 1.584 1.650 1.490 1.510 361,239 -0.09(-5.63%)
Mar 15, 2019 1.583 1.623 1.550 1.600 182,600 +0.01(+0.63%)
Mar 14, 2019 1.601 1.650 1.570 1.590 236,310 -0.03(-1.94%)
Mar 13, 2019 1.646 1.680 1.595 1.621 283,386 +0.04(+2.62%)
Mar 12, 2019 1.609 1.640 1.573 1.580 177,473 -0.04(-2.47%)
Mar 11, 2019 1.700 1.720 1.580 1.620 400,438 -0.05(-2.96%)
Mar 08, 2019 1.643 1.690 1.600 1.669 170,900 +0.04(+2.37%)
Mar 07, 2019 1.590 1.681 1.590 1.631 330,476 +0.07(+4.54%)
Mar 06, 2019 1.648 1.700 1.493 1.560 604,880 -0.10(-6.02%)
Mar 05, 2019 1.541 1.660 1.510 1.660 450,037 +0.11(+6.96%)
Mar 04, 2019 1.529 1.560 1.500 1.552 425,958 +0.10(+7.03%)
Mar 01, 2019 1.380 1.469 1.380 1.450 409,000 +0.10(+7.46%)
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%)
Feb 01, 2019 1.229 1.270 1.220 1.260 43,900 +0.08(+6.78%)
Jan 31, 2019 1.194 1.220 1.170 1.180 35,686 +0.01(+1.11%)
Jan 30, 2019 0.9783 1.167 0.9556 1.167 3,369 +0.20(+20.45%)
Jan 29, 2019 1.060 1.060 0.9662 0.9689 18,065 -0.08(-7.72%)
Jan 28, 2019 1.134 1.142 1.050 1.050 11,346 -0.10(-8.34%)
Jan 25, 2019 1.158 1.158 1.140 1.146 2,000 +0.03(+2.29%)
Jan 24, 2019 1.170 1.170 1.105 1.120 6,440 -0.01(-1.26%)
Jan 23, 2019 1.190 1.190 1.127 1.134 3,677 -0.06(-4.68%)
Jan 22, 2019 1.300 1.322 1.029 1.190 17,528 -0.02(-1.67%)
Jan 18, 2019 1.190 1.220 1.190 1.210 4,500 +0.02(+1.96%)
Jan 17, 2019 1.199 1.208 1.157 1.187 17,202 +0.08(+7.18%)
Jan 16, 2019 1.180 1.180 1.106 1.107 12,835 -0.08(-6.89%)
Jan 15, 2019 1.320 1.320 1.180 1.189 30,539 -0.11(-8.52%)
Jan 14, 2019 1.203 1.300 1.120 1.300 57,369 +0.26(+25.00%)
Jan 11, 2019 0.9620 1.058 0.9620 1.040 31,600 +0.09(+9.47%)
Jan 10, 2019 0.9729 0.9910 0.9428 0.9500 3,427 -0.06(-5.85%)
Jan 09, 2019 0.9120 1.009 0.9120 1.009 9,645 +0.18(+21.38%)
Jan 08, 2019 0.8561 0.8561 0.8313 0.8313 1,575 -0.01(-1.45%)
Jan 07, 2019 0.8435 0.8435 0.8435 0.8435 600 +0.02(+2.12%)
Jan 04, 2019 0.7720 0.8261 0.7720 0.8260 4,100 +0.05(+6.50%)
Jan 03, 2019 0.7750 0.7756 0.7750 0.7756 1,400 +0.05(+7.10%)
Jan 02, 2019 0.7396 0.7400 0.6937 0.7242 3,300 -0.00(-0.52%)
Dec 31, 2018 0.7370 0.7460 0.7144 0.7280 11,600 -0.02(-2.54%)
Dec 28, 2018 0.7383 0.7517 0.7290 0.7470 15,700 +0.14(+22.46%)
Dec 27, 2018 0.6100 0.6100 0.6100 12 +0.00(+0.00%)
Dec 26, 2018 0.6000 0.6100 0.6000 0.6100 1,081 -0.02(-2.71%)
Dec 24, 2018 0.7028 0.7028 0.6270 0.6270 600 -0.08(-10.92%)
Dec 21, 2018 0.7280 0.7280 0.6957 0.7039 14,400 -0.02(-2.37%)
Dec 20, 2018 0.7380 0.7380 0.7208 0.7210 5,500 -0.05(-6.36%)
Dec 19, 2018 0.7700 0.7700 0.7700 0.7700 2,564 -0.01(-0.90%)
Dec 18, 2018 0.7874 0.8500 0.7400 0.7770 14,320 -0.06(-7.28%)
Dec 17, 2018 0.8489 0.8529 0.8380 0.8380 2,439 +0.06(+7.44%)
Dec 14, 2018 0.7748 0.7800 0.7748 0.7800 7,600 +0.00(+0.00%)
Dec 13, 2018 0.8360 0.8407 0.7800 0.7800 7,711 -0.04(-4.88%)
Dec 12, 2018 0.8110 0.8364 0.8064 0.8200 9,024 +0.00(+0.12%)
Dec 11, 2018 0.8303 0.8303 0.8110 0.8190 5,952 +0.04(+4.89%)
Dec 10, 2018 0.7989 0.7989 0.7664 0.7808 2,440 +0.02(+3.21%)
Dec 07, 2018 0.7590 0.7590 0.7450 0.7565 2,800 +0.06(+8.07%)
Dec 06, 2018 0.7919 0.7927 0.7000 0.7000 16,319 -0.13(-15.26%)
Dec 04, 2018 0.8868 0.8868 0.8261 0.8261 9,600 -0.08(-8.71%)
Dec 03, 2018 0.9448 0.9448 0.9049 0.9049 1,872 +0.01(+1.33%)
Nov 30, 2018 0.8923 0.8930 0.8602 0.8930 13,900 +0.10(+13.18%)
Nov 29, 2018 0.8186 0.8186 0.7890 0.7890 2,100 -0.01(-1.00%)
Nov 28, 2018 0.7387 0.7970 0.6793 0.7970 42,365 +0.02(+3.12%)
Nov 27, 2018 0.8008 0.8040 0.7430 0.7729 4,336 -0.03(-3.15%)
Nov 26, 2018 0.7960 0.8380 0.7748 0.7980 25,002 +0.05(+6.40%)
Nov 23, 2018 0.8370 0.8370 0.7500 0.7500 700 -0.14(-15.27%)
Nov 21, 2018 0.8852 0.8852 0.8852 0 -0.06(-6.33%)
Nov 20, 2018 1.029 1.029 0.9450 0.9450 3,060 -0.05(-4.55%)
Nov 19, 2018 1.100 1.100 0.9900 0.9900 4,856 -0.06(-5.53%)
Nov 16, 2018 1.202 1.202 1.048 1.048 600 -0.10(-9.04%)
Nov 15, 2018 1.165 1.165 1.131 1.152 2,270 +0.02(+1.96%)
Nov 14, 2018 1.129 1.130 1.061 1.130 9,050 -0.01(-0.48%)
Nov 13, 2018 1.179 1.180 1.135 1.135 9,752 -0.03(-2.96%)
Nov 12, 2018 1.289 1.289 1.170 1.170 11,000 -0.08(-6.54%)
Nov 09, 2018 1.255 1.255 1.250 1.252 4,500 +0.02(+1.42%)
Nov 08, 2018 1.317 1.368 1.234 1.234 8,485 -0.14(-9.89%)
Nov 07, 2018 1.416 1.416 1.299 1.370 6,718 +0.05(+3.91%)
Nov 06, 2018 1.472 1.472 1.313 1.319 9,218 -0.00(-0.11%)
Nov 05, 2018 1.391 1.391 1.320 1.320 31,248 +0.23(+20.66%)
Nov 02, 2018 1.003 1.100 1.003 1.094 6,400 +0.07(+7.25%)
Nov 01, 2018 1.018 1.026 1.015 1.020 2,854 +0.01(+1.18%)
Oct 31, 2018 1.034 1.078 1.008 1.008 2,375 +0.18(+21.17%)
Oct 30, 2018 0.8084 0.9028 0.7914 0.8320 11,750 +0.02(+1.86%)
Oct 29, 2018 0.9608 0.9608 0.8168 0.8168 24,108 -0.18(-18.16%)
Oct 26, 2018 1.110 1.113 0.9870 0.9980 5,300 -0.11(-10.09%)
Oct 25, 2018 1.056 1.110 1.000 1.110 40,700 +0.12(+11.67%)
Oct 24, 2018 1.023 1.040 0.9940 0.9940 4,614 +0.01(+1.43%)
Oct 23, 2018 1.021 1.077 0.8701 0.9800 10,273 -0.20(-16.64%)
Oct 22, 2018 1.338 1.346 1.176 1.176 28,951 -0.18(-13.47%)
Oct 19, 2018 1.341 1.359 1.297 1.359 12,500 -0.01(-0.87%)
Oct 18, 2018 1.289 1.371 1.276 1.371 19,030 +0.08(+6.23%)
Oct 17, 2018 1.415 1.428 1.290 1.290 29,759 -0.12(-8.50%)
Oct 16, 2018 1.557 1.564 1.399 1.410 17,069 -0.12(-7.73%)
Oct 15, 2018 1.545 1.551 1.520 1.528 51,206 +0.04(+2.61%)
Oct 12, 2018 1.352 1.506 1.352 1.489 29,300 +0.19(+14.66%)
Oct 11, 2018 1.428 1.428 1.266 1.299 7,914 -0.14(-9.52%)
Oct 10, 2018 1.470 1.515 1.400 1.436 8,963 -0.05(-3.48%)
Oct 09, 2018 1.461 1.546 1.461 1.487 26,386 +0.10(+7.00%)
Oct 05, 2018 1.390 1.390 1.390 0 -0.01(-0.46%)
Oct 04, 2018 1.443 1.443 1.396 1.396 3,216 -0.07(-4.60%)
Oct 03, 2018 1.452 1.464 1.423 1.464 10,544 +0.01(+0.67%)
Oct 02, 2018 1.487 1.530 1.454 1.454 19,305 -0.12(-7.39%)
Oct 01, 2018 1.515 1.598 1.514 1.570 14,950 +0.10(+7.06%)
Sep 28, 2018 1.365 1.496 1.360 1.466 7,800 +0.10(+7.10%)
Sep 27, 2018 1.198 1.390 1.190 1.369 16,682 +0.25(+22.81%)
Sep 26, 2018 1.220 1.230 1.115 1.115 16,457 -0.16(-12.75%)
Sep 25, 2018 1.287 1.308 1.250 1.278 22,601 +0.09(+7.66%)
Sep 24, 2018 1.205 1.233 1.100 1.187 20,543 -0.12(-8.99%)
Sep 21, 2018 1.320 1.327 1.212 1.304 31,600 -0.05(-3.39%)
Sep 20, 2018 1.101 1.350 1.101 1.350 45,815 +0.33(+32.25%)
Sep 19, 2018 0.9221 1.030 0.9221 1.021 60,439 +0.15(+17.79%)
Sep 18, 2018 0.8440 0.8666 0.8323 0.8666 39,006 +0.07(+8.32%)
Sep 17, 2018 0.7269 0.8034 0.7269 0.8000 15,647 +0.07(+9.14%)
Sep 14, 2018 0.7350 0.7490 0.7000 0.7330 14,600 -0.06(-7.12%)
Sep 13, 2018 0.7750 0.8000 0.7709 0.7892 17,137 +0.01(+1.24%)
Sep 12, 2018 0.8232 0.8371 0.7795 0.7795 20,120 -0.01(-1.33%)
Sep 11, 2018 0.7268 0.8034 0.7250 0.7900 19,514 +0.03(+3.43%)
Sep 10, 2018 0.7638 0.7638 0.7638 6,750 +0.00(+0.00%)
Sep 07, 2018 0.7638 0.7638 0.7638 0.7638 5,000 -0.02(-1.96%)
Sep 06, 2018 0.7791 0.7791 0.7791 0.7791 215 +0.06(+8.62%)
Sep 05, 2018 0.7173 0.7173 0.7173 0.7173 110 +0.00(+0.00%)
Sep 04, 2018 0.7170 0.7321 0.7170 0.7173 13,100 +0.01(+1.74%)
Aug 31, 2018 0.7050 0.7050 0.7050 0 +0.07(+10.68%)
Aug 30, 2018 0.6030 0.6590 0.6030 0.6370 12,029 +0.05(+9.02%)
Aug 29, 2018 0.5831 0.5843 0.5831 0.5843 10,000 -0.01(-0.97%)
Aug 28, 2018 0.6407 0.6407 0.5900 0.5900 24,146 -0.04(-6.94%)
Aug 27, 2018 0.6650 0.6650 0.6340 0.6340 5,575 +0.00(+0.48%)
Aug 24, 2018 0.5559 0.6400 0.5559 0.6310 27,200 +0.05(+8.77%)
Aug 23, 2018 0.5800 0.5801 0.5800 0.5801 400 +0.01(+1.24%)
Aug 22, 2018 0.5730 0.5730 0.5730 0.5730 110 -0.00(-0.09%)
Aug 21, 2018 0.5702 0.5735 0.5600 0.5735 5,890 +0.00(+0.17%)
Aug 20, 2018 0.5725 0.5725 0.5725 0.5725 335 +0.01(+2.45%)
Aug 16, 2018 0.5588 0.5588 0.5588 0 -0.02(-3.66%)
Aug 14, 2018 0.5800 0.5800 0.5800 0 -0.03(-5.03%)
Aug 13, 2018 0.6107 0.6107 0.6107 0.6107 1,463 -0.00(-0.70%)
Aug 10, 2018 0.6150 0.6150 0.6150 10 +0.00(+0.00%)
Aug 09, 2018 0.5936 0.6150 0.5936 0.6150 2,658 +0.02(+3.12%)
Aug 08, 2018 0.6396 0.6396 0.5842 0.5964 6,095 -0.07(-9.99%)
Aug 07, 2018 0.6969 0.6969 0.6621 0.6626 5,891 +0.07(+12.31%)
Aug 03, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 02, 2018 0.5721 0.6120 0.5700 0.5900 17,490 +0.05(+8.96%)
Aug 01, 2018 0.5408 0.5430 0.5210 0.5415 4,082 +0.02(+3.01%)
Jul 31, 2018 0.5041 0.5257 0.4810 0.5257 5,948 +0.00(+0.00%)
Jul 30, 2018 12 +0.00(+0.00%)
Jul 27, 2018 12 +0.00(+0.00%)
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.