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 (%)
Mar 29, 2019 1.600 1.621 1.560 1.600 158,600 +0.03(+1.91%)
Mar 28, 2019 1.605 1.650 1.550 1.570 226,585 -0.03(-1.88%)
Mar 27, 2019 1.660 1.660 1.570 1.600 349,297 +0.03(+1.91%)
Mar 26, 2019 1.452 1.600 1.450 1.570 162,134 +0.02(+1.29%)
Mar 25, 2019 1.574 1.600 1.509 1.550 168,070 -0.03(-1.90%)
Mar 22, 2019 1.635 1.660 1.550 1.580 135,600 -0.03(-1.83%)
Mar 21, 2019 1.607 1.620 1.587 1.609 225,841 +0.02(+1.23%)
Mar 20, 2019 1.600 1.625 1.560 1.590 166,866 -0.01(-0.63%)
Mar 19, 2019 1.595 1.650 1.550 1.600 258,617 +0.09(+5.96%)
Mar 18, 2019 1.584 1.650 1.490 1.510 361,239 -0.09(-5.63%)
Mar 15, 2019 1.583 1.623 1.550 1.600 182,600 +0.01(+0.63%)
Mar 14, 2019 1.601 1.650 1.570 1.590 236,310 -0.03(-1.94%)
Mar 13, 2019 1.646 1.680 1.595 1.621 283,386 +0.04(+2.62%)
Mar 12, 2019 1.609 1.640 1.573 1.580 177,473 -0.04(-2.47%)
Mar 11, 2019 1.700 1.720 1.580 1.620 400,438 -0.05(-2.96%)
Mar 08, 2019 1.643 1.690 1.600 1.669 170,900 +0.04(+2.37%)
Mar 07, 2019 1.590 1.681 1.590 1.631 330,476 +0.07(+4.54%)
Mar 06, 2019 1.648 1.700 1.493 1.560 604,880 -0.10(-6.02%)
Mar 05, 2019 1.541 1.660 1.510 1.660 450,037 +0.11(+6.96%)
Mar 04, 2019 1.529 1.560 1.500 1.552 425,958 +0.10(+7.03%)
Mar 01, 2019 1.380 1.469 1.380 1.450 409,000 +0.10(+7.46%)
Feb 28, 2019 1.280 1.400 1.280 1.349 374,556 +0.03(+2.22%)
Feb 27, 2019 1.314 1.350 1.297 1.320 303,714 +0.03(+2.33%)
Feb 26, 2019 1.260 1.339 1.260 1.290 256,283 +0.01(+0.78%)
Feb 25, 2019 1.540 1.560 1.277 1.280 553,646 -0.25(-16.12%)
Feb 22, 2019 1.550 1.570 1.500 1.526 136,500 -0.02(-1.55%)
Feb 21, 2019 1.590 1.590 1.535 1.550 253,626 -0.01(-0.61%)
Feb 20, 2019 1.543 1.590 1.493 1.560 317,167 +0.01(+0.65%)
Feb 19, 2019 1.540 1.580 1.480 1.550 374,960 +0.01(+0.84%)
Feb 15, 2019 1.565 1.590 1.500 1.537 278,200 -0.03(-1.99%)
Feb 14, 2019 1.520 1.590 1.510 1.568 415,676 +0.04(+2.60%)
Feb 13, 2019 1.500 1.540 1.472 1.528 312,682 +0.03(+1.87%)
Feb 12, 2019 1.559 1.600 1.490 1.500 215,002 -0.08(-5.06%)
Feb 11, 2019 1.517 1.600 1.480 1.580 407,782 +0.10(+6.76%)
Feb 08, 2019 1.455 1.480 1.400 1.480 280,400 +0.08(+5.71%)
Feb 07, 2019 1.320 1.400 1.255 1.400 237,322 +0.14(+11.11%)
Feb 06, 2019 1.241 1.280 1.205 1.260 243,298 -0.03(-2.21%)
Feb 05, 2019 1.260 1.290 1.210 1.288 320,960 +0.03(+2.08%)
Feb 04, 2019 1.206 1.269 1.170 1.262 184,509 +0.00(+0.18%)
Feb 01, 2019 1.229 1.270 1.220 1.260 43,900 +0.08(+6.78%)
Jan 31, 2019 1.194 1.220 1.170 1.180 35,686 +0.01(+1.11%)
Jan 30, 2019 0.9783 1.167 0.9556 1.167 3,369 +0.20(+20.45%)
Jan 29, 2019 1.060 1.060 0.9662 0.9689 18,065 -0.08(-7.72%)
Jan 28, 2019 1.134 1.142 1.050 1.050 11,346 -0.10(-8.34%)
Jan 25, 2019 1.158 1.158 1.140 1.146 2,000 +0.03(+2.29%)
Jan 24, 2019 1.170 1.170 1.105 1.120 6,440 -0.01(-1.26%)
Jan 23, 2019 1.190 1.190 1.127 1.134 3,677 -0.06(-4.68%)
Jan 22, 2019 1.300 1.322 1.029 1.190 17,528 -0.02(-1.67%)
Jan 18, 2019 1.190 1.220 1.190 1.210 4,500 +0.02(+1.96%)
Jan 17, 2019 1.199 1.208 1.157 1.187 17,202 +0.08(+7.18%)
Jan 16, 2019 1.180 1.180 1.106 1.107 12,835 -0.08(-6.89%)
Jan 15, 2019 1.320 1.320 1.180 1.189 30,539 -0.11(-8.52%)
Jan 14, 2019 1.203 1.300 1.120 1.300 57,369 +0.26(+25.00%)
Jan 11, 2019 0.9620 1.058 0.9620 1.040 31,600 +0.09(+9.47%)
Jan 10, 2019 0.9729 0.9910 0.9428 0.9500 3,427 -0.06(-5.85%)
Jan 09, 2019 0.9120 1.009 0.9120 1.009 9,645 +0.18(+21.38%)
Jan 08, 2019 0.8561 0.8561 0.8313 0.8313 1,575 -0.01(-1.45%)
Jan 07, 2019 0.8435 0.8435 0.8435 0.8435 600 +0.02(+2.12%)
Jan 04, 2019 0.7720 0.8261 0.7720 0.8260 4,100 +0.05(+6.50%)
Jan 03, 2019 0.7750 0.7756 0.7750 0.7756 1,400 +0.05(+7.10%)
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.