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 (%)
Sep 28, 2018	1.365	1.496	1.360	1.466	7,800	+0.10(+7.10%)
Sep 27, 2018	1.198	1.390	1.190	1.369	16,682	+0.25(+22.81%)
Sep 26, 2018	1.220	1.230	1.115	1.115	16,457	-0.16(-12.75%)
Sep 25, 2018	1.287	1.308	1.250	1.278	22,601	+0.09(+7.66%)
Sep 24, 2018	1.205	1.233	1.100	1.187	20,543	-0.12(-8.99%)
Sep 21, 2018	1.320	1.327	1.212	1.304	31,600	-0.05(-3.39%)
Sep 20, 2018	1.101	1.350	1.101	1.350	45,815	+0.33(+32.25%)
Sep 19, 2018	0.9221	1.030	0.9221	1.021	60,439	+0.15(+17.79%)
Sep 18, 2018	0.8440	0.8666	0.8323	0.8666	39,006	+0.07(+8.32%)
Sep 17, 2018	0.7269	0.8034	0.7269	0.8000	15,647	+0.07(+9.14%)
Sep 14, 2018	0.7350	0.7490	0.7000	0.7330	14,600	-0.06(-7.12%)
Sep 13, 2018	0.7750	0.8000	0.7709	0.7892	17,137	+0.01(+1.24%)
Sep 12, 2018	0.8232	0.8371	0.7795	0.7795	20,120	-0.01(-1.33%)
Sep 11, 2018	0.7268	0.8034	0.7250	0.7900	19,514	+0.03(+3.43%)
Sep 10, 2018		0.7638	0.7638	0.7638	6,750	+0.00(+0.00%)
Sep 07, 2018	0.7638	0.7638	0.7638	0.7638	5,000	-0.02(-1.96%)
Sep 06, 2018	0.7791	0.7791	0.7791	0.7791	215	+0.06(+8.62%)
Sep 05, 2018	0.7173	0.7173	0.7173	0.7173	110	+0.00(+0.00%)

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.