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, 2020 0.7520 0.7720 0.7200 0.7300 102,400 -0.00(-0.48%)
Jul 30, 2020 0.7620 0.7620 0.7150 0.7335 251,400 +0.01(+1.88%)
Jul 29, 2020 0.7500 0.7500 0.6975 0.7200 112,021 +0.02(+2.86%)
Jul 28, 2020 0.7941 0.7941 0.6500 0.7000 92,022 +0.00(+0.00%)
Jul 27, 2020 0.7539 0.8775 0.6940 0.7000 125,894 -0.02(-2.10%)
Jul 24, 2020 0.6900 0.7590 0.6850 0.7150 155,600 +0.03(+4.38%)
Jul 23, 2020 0.6900 0.7500 0.4977 0.6850 214,409 -0.00(-0.72%)
Jul 22, 2020 0.7130 0.7130 0.6800 0.6900 106,306 +0.01(+1.19%)
Jul 21, 2020 0.6925 0.6925 0.6700 0.6819 253,952 +0.01(+1.78%)
Jul 20, 2020 0.6838 0.6840 0.6588 0.6700 89,276 -0.01(-1.47%)
Jul 17, 2020 0.6756 0.6830 0.6600 0.6800 25,700 +0.02(+2.95%)
Jul 16, 2020 0.6500 0.6780 0.6500 0.6605 3,892 +0.00(+0.15%)
Jul 15, 2020 0.6619 0.6680 0.6300 0.6595 9,351 +0.02(+2.57%)
Jul 14, 2020 0.6683 0.6684 0.6220 0.6430 13,277 -0.02(-2.80%)
Jul 13, 2020 0.6664 0.6960 0.6527 0.6615 19,651 +0.00(+0.23%)
Jul 10, 2020 0.6383 0.6665 0.6100 0.6600 44,500 +0.05(+8.20%)
Jul 09, 2020 0.5884 0.6100 0.5884 0.6100 21,937 +0.06(+11.93%)
Jul 08, 2020 0.5180 0.5450 0.5180 0.5450 1,931 +0.04(+6.90%)
Jul 07, 2020 0.5045 0.5700 0.5045 0.5098 4,091 +0.00(+0.35%)
Jul 06, 2020 0.5319 0.5494 0.5080 0.5080 6,029 -0.00(-0.47%)
Jul 02, 2020 0.4840 0.5572 0.4840 0.5104 13,900 +0.04(+8.83%)
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.