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 (%)
May 31, 2019 1.290 1.350 1.205 1.340 211,800 +0.00(+0.00%)
May 30, 2019 1.245 1.360 1.220 1.340 264,251 +0.17(+14.78%)
May 29, 2019 1.310 1.350 1.150 1.167 249,070 -0.15(-11.55%)
May 28, 2019 1.420 1.420 1.291 1.320 185,776 -0.11(-7.82%)
May 24, 2019 1.445 1.450 1.390 1.432 105,100 +0.05(+3.31%)
May 23, 2019 1.460 1.460 1.380 1.386 126,153 -0.07(-4.80%)
May 22, 2019 1.410 1.476 1.410 1.456 175,083 +0.05(+3.26%)
May 21, 2019 1.480 1.490 1.400 1.410 156,460 +0.03(+2.17%)
May 20, 2019 1.415 1.500 1.290 1.380 76,457 -0.02(-1.11%)
May 17, 2019 1.480 1.490 1.370 1.395 121,300 -0.08(-5.63%)
May 16, 2019 1.470 1.540 1.400 1.479 226,475 -0.02(-1.41%)
May 15, 2019 1.460 1.510 1.428 1.500 282,652 +0.10(+7.26%)
May 14, 2019 1.300 1.400 1.300 1.399 126,671 +0.11(+8.66%)
May 13, 2019 1.292 1.370 1.250 1.287 136,696 -0.03(-2.50%)
May 10, 2019 1.310 1.320 1.230 1.320 88,700 +0.09(+7.32%)
May 09, 2019 1.310 1.350 1.210 1.230 250,286 -0.09(-6.82%)
May 08, 2019 1.290 1.380 1.290 1.320 154,081 +0.03(+2.33%)
May 07, 2019 1.400 1.405 1.280 1.290 249,240 -0.11(-7.86%)
May 06, 2019 1.440 1.460 1.370 1.400 204,587 -0.08(-5.41%)
May 03, 2019 1.515 1.540 1.460 1.480 163,700 -0.05(-3.27%)
May 02, 2019 1.571 1.605 1.510 1.530 179,799 -0.03(-1.71%)
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.