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, 2020 0.6750 0.6750 0.6750 206,939 -0.01(-2.17%)
Dec 30, 2020 0.7000 0.7660 0.6800 0.6900 206,939 -0.04(-5.69%)
Dec 29, 2020 0.7510 0.7510 0.7000 0.7316 402,200 -0.03(-3.74%)
Dec 28, 2020 0.7000 0.8460 0.6950 0.7600 298,321 +0.06(+8.20%)
Dec 24, 2020 0.7210 0.7525 0.6950 0.7024 303,400 +0.00(+0.11%)
Dec 23, 2020 0.6600 0.7025 0.6500 0.7016 370,335 +0.05(+7.94%)
Dec 22, 2020 0.6430 0.6523 0.5850 0.6500 211,655 +0.01(+1.56%)
Dec 21, 2020 0.6699 0.7000 0.6100 0.6400 187,612 +0.02(+3.23%)
Dec 18, 2020 0.6944 0.6944 0.5800 0.6200 139,200 -0.04(-6.20%)
Dec 17, 2020 0.6189 0.7000 0.5993 0.6610 404,511 +0.06(+10.28%)
Dec 16, 2020 0.5725 0.6095 0.5725 0.5994 183,154 +0.02(+4.33%)
Dec 15, 2020 0.6000 0.6000 0.5265 0.5745 320,956 +0.05(+9.85%)
Dec 14, 2020 0.5250 0.5600 0.4364 0.5230 143,718 +0.03(+5.55%)
Dec 11, 2020 0.4975 0.5465 0.4950 0.4955 68,700 -0.02(-4.71%)
Dec 10, 2020 0.5000 0.5500 0.5000 0.5200 89,381 -0.03(-4.59%)
Dec 09, 2020 0.5285 0.5625 0.5050 0.5450 98,409 +0.00(+0.00%)
Dec 08, 2020 0.5590 0.5900 0.5400 0.5450 62,473 -0.02(-2.68%)
Dec 07, 2020 0.5100 0.6000 0.4981 0.5600 122,621 +0.06(+11.11%)
Dec 04, 2020 0.4320 0.5100 0.4320 0.5040 129,600 +0.00(+0.80%)
Dec 03, 2020 0.4220 0.5000 0.4220 0.5000 140,810 +0.08(+17.65%)
Dec 02, 2020 0.3125 0.4400 0.3125 0.4250 155,572 +0.08(+21.43%)
Dec 01, 2020 0.3575 0.3910 0.3225 0.3500 106,922 +0.01(+4.48%)
Nov 30, 2020 0.2900 0.3500 0.2855 0.3350 93,187 +0.05(+15.52%)
Nov 27, 2020 0.2970 0.3176 0.2880 0.2900 11,600 -0.01(-3.33%)
Nov 25, 2020 0.2560 0.3170 0.2560 0.3000 49,300 +0.01(+3.77%)
Nov 24, 2020 0.2625 0.2891 0.2540 0.2891 106,414 +0.03(+11.71%)
Nov 23, 2020 0.2710 0.2710 0.2485 0.2588 83,353 -0.01(-4.15%)
Nov 20, 2020 0.2450 0.2835 0.2450 0.2700 25,800 +0.02(+8.00%)
Nov 19, 2020 0.2485 0.2690 0.2485 0.2500 95,517 -0.02(-6.02%)
Nov 18, 2020 0.2525 0.2780 0.2500 0.2660 87,655 +0.02(+6.40%)
Nov 17, 2020 0.2223 0.2600 0.2173 0.2500 20,857 -0.01(-3.85%)
Nov 16, 2020 0.2720 0.2730 0.2500 0.2600 69,629 -0.01(-4.06%)
Nov 13, 2020 0.3150 0.3150 0.2600 0.2710 25,300 -0.00(-1.45%)
Nov 12, 2020 0.2700 0.2910 0.2550 0.2750 30,755 +0.01(+1.85%)
Nov 11, 2020 0.2770 0.2900 0.2475 0.2700 105,511 -0.02(-6.90%)
Nov 10, 2020 0.3000 0.3039 0.2635 0.2900 91,060 +0.00(+0.00%)
Nov 09, 2020 0.3430 0.3495 0.2583 0.2900 92,648 -0.02(-7.38%)
Nov 06, 2020 0.3150 0.3300 0.2700 0.3131 74,600 -0.01(-4.40%)
Nov 05, 2020 0.3400 0.3425 0.2700 0.3275 174,486 -0.01(-4.21%)
Nov 04, 2020 0.3300 0.3419 0.3100 0.3419 18,485 +0.01(+4.24%)
Nov 03, 2020 0.3400 0.4000 0.2902 0.3280 100,439 -0.07(-18.00%)
Nov 02, 2020 0.3200 0.4065 0.2948 0.4000 57,495 +0.08(+25.00%)
Oct 30, 2020 0.3500 0.3500 0.2948 0.3200 73,300 -0.00(-0.93%)
Oct 29, 2020 0.2700 0.3310 0.2700 0.3230 29,038 +0.02(+5.14%)
Oct 28, 2020 0.3503 0.3503 0.3000 0.3072 109,139 -0.04(-12.35%)
Oct 27, 2020 0.3517 0.3517 0.3500 0.3505 18,480 +0.00(+0.14%)
Oct 26, 2020 0.3698 0.3698 0.3500 0.3500 74,849 -0.02(-6.49%)
Oct 23, 2020 0.3150 0.3950 0.3150 0.3743 30,600 +0.00(+1.16%)
Oct 22, 2020 0.3650 0.4100 0.3610 0.3700 25,725 +0.00(+0.41%)
Oct 21, 2020 0.4340 0.4340 0.3537 0.3685 45,142 -0.03(-7.53%)
Oct 20, 2020 0.3680 0.4080 0.3600 0.3985 22,155 +0.01(+3.24%)
Oct 19, 2020 0.4175 0.4175 0.3840 0.3860 21,568 -0.02(-5.85%)
Oct 16, 2020 0.4225 0.4474 0.3860 0.4100 26,800 -0.00(-0.61%)
Oct 15, 2020 0.2770 0.4540 0.2770 0.4125 69,083 -0.01(-2.25%)
Oct 14, 2020 0.3695 0.4500 0.3500 0.4220 46,413 +0.05(+14.05%)
Oct 13, 2020 0.3740 0.4090 0.3510 0.3700 63,083 -0.02(-4.47%)
Oct 12, 2020 0.4500 0.4500 0.3140 0.3873 100,137 -0.03(-7.79%)
Oct 09, 2020 0.3740 0.4200 0.3740 0.4200 52,600 +0.03(+7.69%)
Oct 08, 2020 0.3825 0.4200 0.3800 0.3900 60,321 +0.02(+5.41%)
Oct 07, 2020 0.4003 0.4050 0.3660 0.3700 217,342 +0.02(+4.70%)
Oct 06, 2020 0.3610 0.3818 0.3476 0.3534 52,516 -0.03(-7.97%)
Oct 05, 2020 0.3442 0.4030 0.3442 0.3840 103,941 -0.02(-4.00%)
Oct 02, 2020 0.4680 0.4680 0.4000 0.4000 177,200 -0.04(-8.88%)
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.