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, 2022 0.0998 0.1449 0.0930 0.1345 287,046 +0.04(+40.10%)
Mar 30, 2022 0.1000 0.1000 0.0920 0.0960 32,353 -0.01(-9.43%)
Mar 29, 2022 0.0864 0.1060 0.0864 0.1060 25,297 +0.01(+7.83%)
Mar 28, 2022 0.0860 0.1105 0.0860 0.0983 22,858 +0.00(+0.72%)
Mar 25, 2022 0.1085 0.1200 0.0905 0.0976 168,456 +0.00(+2.31%)
Mar 24, 2022 0.0850 0.0954 0.0850 0.0954 42,266 +0.00(+0.00%)
Mar 23, 2022 0.0920 0.0988 0.0920 0.0954 62,565 +0.00(+3.70%)
Mar 22, 2022 0.0850 0.1000 0.0850 0.0920 124,817 +0.00(+0.00%)
Mar 21, 2022 0.1000 0.1000 0.0920 0.0920 18,611 +0.00(+0.00%)
Mar 18, 2022 0.0828 0.0990 0.0828 0.0920 14,181 -0.01(-7.07%)
Mar 17, 2022 0.0960 0.0990 0.0920 0.0990 6,061 +0.01(+7.61%)
Mar 16, 2022 0.0828 0.0960 0.0828 0.0920 23,307 -0.00(-4.17%)
Mar 15, 2022 0.0910 0.1000 0.0910 0.0960 112,342 +0.00(+0.00%)
Mar 14, 2022 0.0900 0.1110 0.0900 0.0960 11,087 +0.00(+4.35%)
Mar 11, 2022 0.0920 0.1000 0.0920 0.0920 24,247 -0.01(-8.00%)
Mar 10, 2022 0.0920 0.1000 0.0920 0.1000 33,500 +0.01(+7.53%)
Mar 09, 2022 0.0965 0.1221 0.0930 0.0930 64,629 +0.00(+0.00%)
Mar 08, 2022 0.0965 0.1000 0.0740 0.0930 17,781 +0.00(+0.00%)
Mar 07, 2022 0.0930 0.1000 0.0930 0.0930 22,075 -0.00(-0.53%)
Mar 04, 2022 0.0939 0.1100 0.0828 0.0935 11,584 +0.00(+0.54%)
Mar 03, 2022 0.0930 0.1100 0.0930 0.0930 4,572 +0.00(+0.00%)
Mar 02, 2022 0.1100 0.1100 0.0910 0.0930 31,830 -0.00(-1.80%)
Mar 01, 2022 0.0945 0.1019 0.0930 0.0947 5,646 -0.01(-7.07%)
Feb 28, 2022 0.0900 0.1221 0.0900 0.1019 20,187 +0.01(+9.33%)
Feb 25, 2022 0.0960 0.1000 0.0932 0.0932 26,586 +0.00(+0.76%)
Feb 24, 2022 0.1000 0.1095 0.0874 0.0925 28,632 -0.01(-8.51%)
Feb 23, 2022 0.0865 0.1110 0.0865 0.1011 32,609 -0.00(-0.39%)
Feb 22, 2022 0.0765 0.1110 0.0765 0.1015 81,645 +0.01(+10.33%)
Feb 18, 2022 0.0920 0 +0.00(+0.00%)
Feb 17, 2022 0.0900 0.1059 0.0900 0.0920 25,886 -0.01(-8.00%)
Feb 16, 2022 0.0900 0.1200 0.0900 0.1000 28,473 +0.01(+9.17%)
Feb 15, 2022 0.0950 0.1140 0.0865 0.0916 15,132 -0.01(-8.95%)
Feb 14, 2022 0.1056 0.1190 0.0912 0.1006 5,677 +0.00(+0.60%)
Feb 11, 2022 0.0880 0.1200 0.0880 0.1000 51,173 -0.01(-9.09%)
Feb 10, 2022 0.0910 0.1100 0.0910 0.1100 54,869 +0.02(+20.88%)
Feb 09, 2022 0.0910 0.1200 0.0910 0.0910 28,183 +0.00(+0.00%)
Feb 08, 2022 0.0900 0.1129 0.0900 0.0910 58,078 -0.01(-10.17%)
Feb 07, 2022 0.0900 0.1130 0.0870 0.1013 71,567 -0.00(-0.69%)
Feb 04, 2022 0.0900 0.1110 0.0900 0.1020 39,695 +0.01(+13.33%)
Feb 03, 2022 0.0900 0.0900 187,699 -0.01(-9.09%)
Feb 02, 2022 0.1075 0.1075 0.0990 0.0990 15,533 -0.01(-7.91%)
Feb 01, 2022 0.1110 0.1200 0.1000 0.1075 60,205 +0.00(+2.38%)
Jan 31, 2022 0.1000 0.1100 0.0950 0.1050 79,511 +0.00(+3.45%)
Jan 28, 2022 0.0900 0.1200 0.0900 0.1015 131,782 +0.01(+7.07%)
Jan 27, 2022 0.1100 0.1100 0.0948 0.0948 47,662 -0.01(-5.20%)
Jan 26, 2022 0.0920 0.1100 0.0900 0.1000 92,329 +0.01(+5.49%)
Jan 25, 2022 0.1100 0.1100 0.0900 0.0948 39,884 -0.02(-13.82%)
Jan 24, 2022 0.1000 0.1250 0.0900 0.1100 228,416 -0.01(-4.35%)
Jan 21, 2022 0.1150 0.1230 0.1100 0.1150 49,360 -0.01(-6.12%)
Jan 20, 2022 0.1162 0.1399 0.1162 0.1225 26,152 +0.00(+2.08%)
Jan 19, 2022 0.1340 0.1475 0.1100 0.1200 23,232 -0.02(-12.73%)
Jan 18, 2022 0.1410 0.1650 0.1375 0.1375 80,115 -0.01(-4.51%)
Jan 14, 2022 0.1440 0 -0.01(-4.00%)
Jan 13, 2022 0.1350 0.1700 0.1350 0.1500 23,763 -0.02(-10.98%)
Jan 12, 2022 0.1777 0.1865 0.1500 0.1685 24,382 +0.00(+2.43%)
Jan 11, 2022 0.1488 0.1645 0.1488 0.1645 27,711 +0.01(+4.18%)
Jan 10, 2022 0.1420 0.1669 0.1420 0.1579 20,135 -0.01(-7.12%)
Jan 07, 2022 0.1697 0.1840 0.1442 0.1700 73,869 +0.00(+2.35%)
Jan 06, 2022 0.1360 0.1700 0.1360 0.1661 12,498 -0.01(-7.72%)
Jan 05, 2022 0.1350 0.1879 0.1350 0.1800 44,692 +0.02(+12.57%)
Jan 04, 2022 0.1842 0.1931 0.1568 0.1599 40,072 -0.00(-0.06%)
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.