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 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 18, 2019 0.0536 0.0597 0.0441 0.0450 817,289 -0.01(-25.00%)
Dec 17, 2019 0.0600 0.0621 0.0441 0.0600 966,445 -0.01(-9.09%)
Dec 16, 2019 0.0670 0.0703 0.0600 0.0660 489,165 -0.00(-0.60%)
Dec 13, 2019 0.0555 0.0700 0.0555 0.0664 229,800 +0.01(+10.67%)
Dec 12, 2019 0.0710 0.0710 0.0600 0.0600 172,393 -0.01(-14.29%)
Dec 11, 2019 0.0500 0.0702 0.0500 0.0700 597,486 +0.01(+19.45%)
Dec 10, 2019 0.0850 0.0962 0.0545 0.0586 850,367 -0.03(-36.99%)
Dec 09, 2019 0.1130 0.1183 0.0900 0.0930 464,892 -0.03(-22.44%)
Dec 06, 2019 0.1258 0.1360 0.1100 0.1199 190,100 -0.00(-2.52%)
Dec 05, 2019 0.1385 0.1500 0.1210 0.1230 188,534 -0.02(-16.33%)
Dec 04, 2019 0.1585 0.1585 0.1306 0.1470 68,615 +0.01(+3.81%)
Dec 03, 2019 0.1270 0.1520 0.1270 0.1416 238,136 +0.01(+4.12%)
Dec 02, 2019 0.1240 0.1403 0.1226 0.1360 99,787 +0.01(+5.59%)
Nov 29, 2019 0.1280 0.1481 0.1138 0.1288 478,300 -0.04(-21.65%)
Nov 27, 2019 0.1638 0.1790 0.1556 0.1644 141,500 +0.01(+5.66%)
Nov 26, 2019 0.2067 0.2200 0.1555 0.1556 420,016 -0.05(-23.54%)
Nov 25, 2019 0.2260 0.2652 0.2035 0.2035 104,428 -0.04(-17.31%)
Nov 22, 2019 0.2462 0.2646 0.2242 0.2461 145,700 -0.01(-2.50%)
Nov 21, 2019 0.2235 0.2524 0.2072 0.2524 371,969 +0.03(+13.74%)
Nov 20, 2019 0.2240 0.2275 0.1941 0.2219 161,172 +0.00(+0.86%)
Nov 19, 2019 0.2210 0.2280 0.1762 0.2200 157,409 -0.01(-3.89%)
Nov 18, 2019 0.2500 0.2940 0.2124 0.2289 274,180 -0.06(-21.34%)
Nov 15, 2019 0.2800 0.3140 0.2800 0.2910 110,500 -0.00(-1.46%)
Nov 14, 2019 0.3135 0.3337 0.2952 0.2953 60,288 -0.04(-11.43%)
Nov 13, 2019 0.3280 0.3476 0.3160 0.3334 78,012 -0.01(-1.68%)
Nov 12, 2019 0.3095 0.3521 0.3090 0.3391 75,977 +0.03(+9.74%)
Nov 11, 2019 0.3750 0.3850 0.3090 0.3090 129,234 -0.06(-16.44%)
Nov 08, 2019 0.3060 0.3714 0.3060 0.3698 76,600 +0.04(+12.06%)
Nov 07, 2019 0.2500 0.3905 0.2500 0.3300 196,460 +0.03(+9.63%)
Nov 06, 2019 0.3200 0.3499 0.2880 0.3010 127,023 +0.00(+0.00%)
Nov 05, 2019 0.3200 0.3600 0.3000 0.3010 67,283 -0.02(-5.94%)
Nov 04, 2019 0.3232 0.3899 0.3000 0.3200 112,157 -0.05(-14.44%)
Nov 01, 2019 0.3744 0.3790 0.3414 0.3740 50,000 +0.02(+5.06%)
Oct 31, 2019 0.3050 0.3591 0.3050 0.3560 109,321 +0.04(+13.67%)
Oct 30, 2019 0.3100 0.4000 0.3000 0.3132 114,127 -0.02(-5.09%)
Oct 29, 2019 0.3025 0.3350 0.3000 0.3300 96,847 +0.01(+3.13%)
Oct 28, 2019 0.3260 0.3400 0.3020 0.3200 162,091 -0.02(-4.53%)
Oct 25, 2019 0.3300 0.3552 0.3229 0.3352 151,800 +0.01(+1.58%)
Oct 24, 2019 0.3780 0.3810 0.3300 0.3300 68,518 -0.03(-8.56%)
Oct 23, 2019 0.3240 0.3710 0.3160 0.3609 145,539 +0.04(+13.42%)
Oct 22, 2019 0.3830 0.4200 0.3182 0.3182 223,733 -0.07(-17.76%)
Oct 21, 2019 0.4098 0.4634 0.3666 0.3869 156,020 -0.07(-15.27%)
Oct 18, 2019 0.4700 0.4738 0.4085 0.4566 76,200 -0.01(-2.85%)
Oct 17, 2019 0.4430 0.5000 0.4350 0.4700 55,583 +0.00(+0.58%)
Oct 16, 2019 0.4515 0.5322 0.4414 0.4673 254,549 +0.03(+6.20%)
Oct 15, 2019 0.5113 0.5222 0.4170 0.4400 146,762 -0.07(-14.15%)
Oct 14, 2019 0.5275 0.5500 0.4900 0.5125 163,373 +0.02(+4.59%)
Oct 11, 2019 0.5000 0.5332 0.4690 0.4900 131,100 -0.02(-3.35%)
Oct 10, 2019 0.5800 0.6029 0.4985 0.5070 297,297 -0.05(-9.46%)
Oct 09, 2019 0.5880 0.5883 0.5600 0.5600 189,912 +0.01(+1.82%)
Oct 08, 2019 0.6210 0.6269 0.5500 0.5500 177,925 -0.05(-8.33%)
Oct 07, 2019 0.6420 0.6420 0.6000 0.6000 224,107 -0.02(-2.53%)
Oct 04, 2019 0.5880 0.6198 0.5660 0.6156 266,300 +0.06(+10.01%)
Oct 03, 2019 0.5450 0.5750 0.5368 0.5596 165,865 +0.03(+5.80%)
Oct 02, 2019 0.6020 0.6030 0.5281 0.5289 214,381 -0.07(-11.89%)
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.