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 (%)
Sep 30, 2020 0.3700 0.4100 0.3149 0.3540 135,544 -0.05(-12.05%)
Sep 29, 2020 0.3675 0.4440 0.3675 0.4025 184,154 -0.04(-8.52%)
Sep 28, 2020 0.5940 0.5940 0.4400 0.4400 230,440 -0.12(-21.76%)
Sep 25, 2020 0.6300 0.6300 0.5300 0.5624 158,600 +0.01(+1.33%)
Sep 24, 2020 0.5767 0.5810 0.4970 0.5550 246,983 -0.01(-0.89%)
Sep 23, 2020 0.6500 0.6570 0.5500 0.5600 191,676 -0.07(-11.11%)
Sep 22, 2020 0.5211 0.6560 0.5200 0.6300 77,031 +0.01(+2.14%)
Sep 21, 2020 0.6400 0.6700 0.5610 0.6168 202,851 -0.02(-2.48%)
Sep 18, 2020 0.6710 0.6710 0.6000 0.6325 174,700 -0.03(-4.99%)
Sep 17, 2020 0.7200 0.7200 0.6500 0.6657 91,550 +0.01(+0.86%)
Sep 16, 2020 0.6950 0.7220 0.6500 0.6600 174,105 -0.02(-2.22%)
Sep 15, 2020 0.6170 0.7282 0.6170 0.6750 270,251 -0.04(-5.26%)
Sep 14, 2020 0.7410 0.7410 0.6600 0.7125 268,778 +0.05(+7.95%)
Sep 11, 2020 0.7205 0.7205 0.6600 0.6600 200,900 -0.04(-6.38%)
Sep 10, 2020 0.5579 0.7050 0.5579 0.7050 195,133 +0.02(+3.68%)
Sep 09, 2020 0.6360 0.6950 0.5850 0.6800 159,177 +0.05(+8.37%)
Sep 08, 2020 0.5750 0.6800 0.5500 0.6275 254,063 -0.03(-3.98%)
Sep 04, 2020 0.6800 0.7475 0.5925 0.6535 216,900 -0.01(-0.98%)
Sep 03, 2020 0.6453 0.6700 0.6400 0.6600 158,853 +0.03(+4.35%)
Sep 02, 2020 0.6025 0.6500 0.5990 0.6325 89,490 +0.03(+4.22%)
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.