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 30, 2019	0.6510	0.6700	0.6000	0.6065	125,413	-0.04(-6.84%)
Sep 27, 2019	0.6700	0.6980	0.6510	0.6510	142,300	-0.01(-1.33%)
Sep 26, 2019	0.6485	0.6744	0.6485	0.6598	62,263	+0.01(+1.98%)
Sep 25, 2019	0.6900	0.6900	0.6450	0.6470	159,337	-0.01(-2.24%)
Sep 24, 2019	0.6501	0.6896	0.6392	0.6618	104,804	-0.03(-3.86%)
Sep 23, 2019	0.6890	0.7032	0.6601	0.6884	57,725	-0.01(-1.66%)
Sep 20, 2019	0.6380	0.7058	0.6380	0.7000	35,200	+0.03(+4.01%)
Sep 19, 2019	0.6980	0.6980	0.6500	0.6730	66,246	-0.01(-2.02%)
Sep 18, 2019	0.6900	0.7200	0.6736	0.6869	64,108	-0.03(-4.60%)
Sep 17, 2019	0.7110	0.7200	0.6858	0.7200	17,988	+0.02(+3.21%)
Sep 16, 2019	0.6400	0.7261	0.6360	0.6976	47,148	+0.05(+7.32%)
Sep 13, 2019	0.6664	0.6930	0.6221	0.6500	51,400	-0.03(-4.43%)
Sep 12, 2019	0.7160	0.7459	0.6692	0.6801	69,838	-0.07(-9.32%)
Sep 11, 2019	0.7000	0.7715	0.6460	0.7500	85,313	+0.04(+5.78%)
Sep 10, 2019	0.7084	0.7113	0.6500	0.7090	103,991	+0.03(+4.51%)
Sep 09, 2019	0.6952	0.7600	0.6726	0.6784	82,222	-0.02(-2.44%)
Sep 06, 2019	0.7550	0.8030	0.6929	0.6954	128,200	-0.10(-13.12%)
Sep 05, 2019	0.7675	0.8156	0.7100	0.8004	51,769	-0.01(-0.74%)
Sep 04, 2019	0.7640	0.8064	0.7430	0.8064	77,994	+0.02(+2.99%)

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.