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 (%)
Dec 31, 2018 0.7370 0.7460 0.7144 0.7280 11,600 -0.02(-2.54%)
Dec 28, 2018 0.7383 0.7517 0.7290 0.7470 15,700 +0.14(+22.46%)
Dec 27, 2018 0.6100 0.6100 0.6100 12 +0.00(+0.00%)
Dec 26, 2018 0.6000 0.6100 0.6000 0.6100 1,081 -0.02(-2.71%)
Dec 24, 2018 0.7028 0.7028 0.6270 0.6270 600 -0.08(-10.92%)
Dec 21, 2018 0.7280 0.7280 0.6957 0.7039 14,400 -0.02(-2.37%)
Dec 20, 2018 0.7380 0.7380 0.7208 0.7210 5,500 -0.05(-6.36%)
Dec 19, 2018 0.7700 0.7700 0.7700 0.7700 2,564 -0.01(-0.90%)
Dec 18, 2018 0.7874 0.8500 0.7400 0.7770 14,320 -0.06(-7.28%)
Dec 17, 2018 0.8489 0.8529 0.8380 0.8380 2,439 +0.06(+7.44%)
Dec 14, 2018 0.7748 0.7800 0.7748 0.7800 7,600 +0.00(+0.00%)
Dec 13, 2018 0.8360 0.8407 0.7800 0.7800 7,711 -0.04(-4.88%)
Dec 12, 2018 0.8110 0.8364 0.8064 0.8200 9,024 +0.00(+0.12%)
Dec 11, 2018 0.8303 0.8303 0.8110 0.8190 5,952 +0.04(+4.89%)
Dec 10, 2018 0.7989 0.7989 0.7664 0.7808 2,440 +0.02(+3.21%)
Dec 07, 2018 0.7590 0.7590 0.7450 0.7565 2,800 +0.06(+8.07%)
Dec 06, 2018 0.7919 0.7927 0.7000 0.7000 16,319 -0.13(-15.26%)
Dec 04, 2018 0.8868 0.8868 0.8261 0.8261 9,600 -0.08(-8.71%)
Dec 03, 2018 0.9448 0.9448 0.9049 0.9049 1,872 +0.01(+1.33%)
Nov 30, 2018 0.8923 0.8930 0.8602 0.8930 13,900 +0.10(+13.18%)
Nov 29, 2018 0.8186 0.8186 0.7890 0.7890 2,100 -0.01(-1.00%)
Nov 28, 2018 0.7387 0.7970 0.6793 0.7970 42,365 +0.02(+3.12%)
Nov 27, 2018 0.8008 0.8040 0.7430 0.7729 4,336 -0.03(-3.15%)
Nov 26, 2018 0.7960 0.8380 0.7748 0.7980 25,002 +0.05(+6.40%)
Nov 23, 2018 0.8370 0.8370 0.7500 0.7500 700 -0.14(-15.27%)
Nov 21, 2018 0.8852 0.8852 0.8852 0 -0.06(-6.33%)
Nov 20, 2018 1.029 1.029 0.9450 0.9450 3,060 -0.05(-4.55%)
Nov 19, 2018 1.100 1.100 0.9900 0.9900 4,856 -0.06(-5.53%)
Nov 16, 2018 1.202 1.202 1.048 1.048 600 -0.10(-9.04%)
Nov 15, 2018 1.165 1.165 1.131 1.152 2,270 +0.02(+1.96%)
Nov 14, 2018 1.129 1.130 1.061 1.130 9,050 -0.01(-0.48%)
Nov 13, 2018 1.179 1.180 1.135 1.135 9,752 -0.03(-2.96%)
Nov 12, 2018 1.289 1.289 1.170 1.170 11,000 -0.08(-6.54%)
Nov 09, 2018 1.255 1.255 1.250 1.252 4,500 +0.02(+1.42%)
Nov 08, 2018 1.317 1.368 1.234 1.234 8,485 -0.14(-9.89%)
Nov 07, 2018 1.416 1.416 1.299 1.370 6,718 +0.05(+3.91%)
Nov 06, 2018 1.472 1.472 1.313 1.319 9,218 -0.00(-0.11%)
Nov 05, 2018 1.391 1.391 1.320 1.320 31,248 +0.23(+20.66%)
Nov 02, 2018 1.003 1.100 1.003 1.094 6,400 +0.07(+7.25%)
Nov 01, 2018 1.018 1.026 1.015 1.020 2,854 +0.01(+1.18%)
Oct 31, 2018 1.034 1.078 1.008 1.008 2,375 +0.18(+21.17%)
Oct 30, 2018 0.8084 0.9028 0.7914 0.8320 11,750 +0.02(+1.86%)
Oct 29, 2018 0.9608 0.9608 0.8168 0.8168 24,108 -0.18(-18.16%)
Oct 26, 2018 1.110 1.113 0.9870 0.9980 5,300 -0.11(-10.09%)
Oct 25, 2018 1.056 1.110 1.000 1.110 40,700 +0.12(+11.67%)
Oct 24, 2018 1.023 1.040 0.9940 0.9940 4,614 +0.01(+1.43%)
Oct 23, 2018 1.021 1.077 0.8701 0.9800 10,273 -0.20(-16.64%)
Oct 22, 2018 1.338 1.346 1.176 1.176 28,951 -0.18(-13.47%)
Oct 19, 2018 1.341 1.359 1.297 1.359 12,500 -0.01(-0.87%)
Oct 18, 2018 1.289 1.371 1.276 1.371 19,030 +0.08(+6.23%)
Oct 17, 2018 1.415 1.428 1.290 1.290 29,759 -0.12(-8.50%)
Oct 16, 2018 1.557 1.564 1.399 1.410 17,069 -0.12(-7.73%)
Oct 15, 2018 1.545 1.551 1.520 1.528 51,206 +0.04(+2.61%)
Oct 12, 2018 1.352 1.506 1.352 1.489 29,300 +0.19(+14.66%)
Oct 11, 2018 1.428 1.428 1.266 1.299 7,914 -0.14(-9.52%)
Oct 10, 2018 1.470 1.515 1.400 1.436 8,963 -0.05(-3.48%)
Oct 09, 2018 1.461 1.546 1.461 1.487 26,386 +0.10(+7.00%)
Oct 05, 2018 1.390 1.390 1.390 0 -0.01(-0.46%)
Oct 04, 2018 1.443 1.443 1.396 1.396 3,216 -0.07(-4.60%)
Oct 03, 2018 1.452 1.464 1.423 1.464 10,544 +0.01(+0.67%)
Oct 02, 2018 1.487 1.530 1.454 1.454 19,305 -0.12(-7.39%)
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.