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 (%)
Jul 31, 2019 0.9239 0.9559 0.8843 0.9048 150,541 -0.01(-0.58%)
Jul 30, 2019 0.8775 0.9240 0.8650 0.9101 201,798 +0.01(+1.12%)
Jul 29, 2019 0.9260 0.9863 0.9000 0.9000 98,161 -0.05(-5.26%)
Jul 26, 2019 0.9480 0.9824 0.9056 0.9500 143,800 +0.11(+13.10%)
Jul 25, 2019 0.8680 0.9675 0.8393 0.8400 199,491 -0.08(-8.98%)
Jul 24, 2019 0.9490 0.9800 0.9000 0.9229 240,070 -0.06(-5.83%)
Jul 23, 2019 1.100 1.100 0.9309 0.9800 435,944 -0.10(-9.26%)
Jul 22, 2019 1.180 1.240 1.080 1.080 154,643 -0.09(-7.75%)
Jul 19, 2019 1.180 1.200 1.130 1.171 125,200 -0.01(-0.79%)
Jul 18, 2019 1.200 1.240 1.130 1.180 115,647 -0.01(-1.05%)
Jul 17, 2019 1.190 1.245 1.180 1.192 123,673 +0.06(+5.53%)
Jul 16, 2019 1.230 1.252 1.130 1.130 421,955 -0.12(-9.60%)
Jul 15, 2019 1.300 1.464 1.250 1.250 166,465 -0.05(-3.85%)
Jul 12, 2019 1.400 1.435 1.260 1.300 172,000 -0.04(-2.99%)
Jul 11, 2019 1.250 1.380 1.250 1.340 128,263 +0.06(+4.88%)
Jul 10, 2019 1.300 1.363 1.250 1.278 132,192 -0.02(-1.34%)
Jul 09, 2019 1.330 1.350 1.260 1.295 254,265 -0.04(-2.92%)
Jul 08, 2019 1.380 1.400 1.330 1.334 241,962 -0.05(-3.33%)
Jul 05, 2019 1.425 1.470 1.350 1.380 240,600 -0.04(-2.78%)
Jul 03, 2019 1.360 1.439 1.360 1.419 86,100 +0.06(+4.37%)
Jul 02, 2019 1.520 1.550 1.360 1.360 374,964 -0.19(-12.17%)
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.