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 (%)
Aug 30, 2019 0.7480 0.7922 0.7192 0.7922 58,300 +0.09(+13.17%)
Aug 29, 2019 0.6460 0.7500 0.6420 0.7000 126,223 +0.08(+12.69%)
Aug 28, 2019 0.6200 0.6500 0.6000 0.6212 82,893 +0.00(+0.23%)
Aug 27, 2019 0.6000 0.6588 0.6000 0.6198 80,897 +0.02(+3.30%)
Aug 26, 2019 0.6936 0.7327 0.5990 0.6000 145,529 -0.07(-10.89%)
Aug 23, 2019 0.7010 0.7655 0.6600 0.6733 195,800 -0.08(-10.90%)
Aug 22, 2019 0.7760 0.7903 0.6633 0.7557 200,960 -0.04(-5.54%)
Aug 21, 2019 0.8295 0.8500 0.7680 0.8000 110,588 -0.00(-0.16%)
Aug 20, 2019 0.8470 0.8475 0.7800 0.8013 110,478 -0.02(-2.46%)
Aug 19, 2019 0.8311 0.9003 0.8100 0.8215 82,173 -0.08(-8.76%)
Aug 16, 2019 0.8831 0.9442 0.8831 0.9004 54,800 +0.04(+4.72%)
Aug 15, 2019 0.9150 0.9150 0.8500 0.8598 85,902 -0.06(-6.03%)
Aug 14, 2019 0.8600 0.9150 0.8600 0.9150 51,284 +0.01(+1.46%)
Aug 13, 2019 0.9450 0.9625 0.8900 0.9018 136,473 -0.04(-4.49%)
Aug 12, 2019 0.8600 0.9442 0.8600 0.9442 181,482 +0.06(+7.30%)
Aug 09, 2019 0.9053 0.9250 0.8800 0.8800 70,100 +0.01(+0.63%)
Aug 08, 2019 0.8910 0.9350 0.8557 0.8745 174,145 -0.03(-2.80%)
Aug 07, 2019 0.8900 0.9041 0.8500 0.8997 95,692 +0.03(+3.35%)
Aug 06, 2019 0.9737 1.069 0.8500 0.8705 141,472 -0.09(-9.07%)
Aug 05, 2019 1.090 1.090 0.8984 0.9573 282,653 -0.01(-1.31%)
Aug 02, 2019 0.8932 0.9700 0.8750 0.9700 117,700 +0.10(+12.00%)
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.