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%)
May 01, 2019 1.570 1.580 1.540 1.557 131,661 +0.02(+1.08%)
Apr 30, 2019 1.570 1.580 1.537 1.540 163,336 -0.02(-1.38%)
Apr 29, 2019 1.520 1.580 1.485 1.562 254,384 +0.07(+4.80%)
Apr 26, 2019 1.500 1.550 1.440 1.490 193,200 -0.02(-1.23%)
Apr 25, 2019 1.570 1.570 1.500 1.508 168,658 -0.02(-1.37%)
Apr 24, 2019 1.470 1.560 1.468 1.530 189,723 +0.05(+3.33%)
Apr 23, 2019 1.540 1.550 1.470 1.480 140,124 -0.05(-3.25%)
Apr 22, 2019 1.550 1.560 1.520 1.530 152,514 +0.00(+0.00%)
Apr 18, 2019 1.600 1.600 1.417 1.530 164,300 +0.04(+2.41%)
Apr 17, 2019 1.490 1.560 1.460 1.494 193,648 -0.01(-0.40%)
Apr 16, 2019 1.551 1.558 1.470 1.500 219,618 -0.01(-0.66%)
Apr 15, 2019 1.547 1.567 1.500 1.510 153,145 +0.00(+0.00%)
Apr 12, 2019 1.624 1.651 1.510 1.510 135,800 -0.07(-4.43%)
Apr 11, 2019 1.602 1.700 1.560 1.580 289,018 -0.01(-0.60%)
Apr 10, 2019 1.592 1.700 1.580 1.589 182,252 +0.01(+0.60%)
Apr 09, 2019 1.640 1.640 1.510 1.580 119,012 +0.06(+3.95%)
Apr 08, 2019 1.690 1.700 1.520 1.520 155,099 -0.08(-5.00%)
Apr 05, 2019 1.610 1.610 1.560 1.600 122,500 +0.05(+2.89%)
Apr 04, 2019 1.598 1.640 1.538 1.555 173,450 -0.01(-0.64%)
Apr 03, 2019 1.640 1.640 1.547 1.565 213,592 -0.02(-0.95%)
Apr 02, 2019 1.648 1.690 1.537 1.580 253,853 -0.07(-4.34%)
Apr 01, 2019 1.623 1.656 1.600 1.652 125,305 +0.05(+3.23%)
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%)
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.