Indicators

Refined Metals Corp (OP: CADMF )

0.0750 UNCHANGED

Last Price Updated: 2:26 PM EST, Dec 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1.457	1.500	1.430	1.492	388,900	+0.05(+3.61%)
Jun 27, 2019	1.390	1.450	1.325	1.440	255,941	+0.14(+10.73%)
Jun 26, 2019	1.415	1.480	1.300	1.300	333,341	-0.11(-7.80%)
Jun 25, 2019	1.510	1.510	1.350	1.410	415,759	-0.04(-2.58%)
Jun 24, 2019	1.540	1.540	1.444	1.447	538,225	-0.06(-3.71%)
Jun 21, 2019	1.509	1.510	1.320	1.503	526,400	+0.02(+1.55%)
Jun 20, 2019	1.520	1.520	1.420	1.480	262,358	-0.01(-0.67%)
Jun 19, 2019	1.570	1.570	1.410	1.490	405,353	-0.04(-2.45%)
Jun 18, 2019	1.410	1.528	1.370	1.528	569,068	+0.11(+7.57%)
Jun 17, 2019	1.380	1.430	1.326	1.420	391,335	+0.11(+8.40%)
Jun 14, 2019	1.267	1.338	1.260	1.310	255,400	+0.04(+3.45%)
Jun 13, 2019	1.260	1.280	1.200	1.266	164,537	+0.06(+4.78%)
Jun 12, 2019	1.150	1.220	1.140	1.208	146,349	+0.05(+4.74%)
Jun 11, 2019	1.155	1.195	1.138	1.154	105,879	-0.04(-3.04%)
Jun 10, 2019	1.180	1.278	1.180	1.190	177,367	-0.06(-4.80%)
Jun 07, 2019	1.315	1.315	1.250	1.250	83,500	-0.02(-1.57%)
Jun 06, 2019	1.245	1.270	1.230	1.270	125,587	+0.04(+3.25%)
Jun 05, 2019	1.240	1.260	1.195	1.230	205,984	-0.01(-0.81%)
Jun 04, 2019	1.240	1.320	1.196	1.240	115,207	+0.03(+2.48%)

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.