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 (%)
Oct 31, 2022 0.0900 0.0900 0.0620 0.0653 28,740 -0.02(-23.18%)
Oct 28, 2022 0.0620 0.0896 0.0620 0.0850 29,643 +0.02(+37.10%)
Oct 27, 2022 0.0800 0.0829 0.0600 0.0620 21,944 +0.00(+0.32%)
Oct 26, 2022 0.0618 0.0947 0.0618 0.0618 9,354 +0.00(+0.16%)
Oct 25, 2022 0.0617 0.0649 0.0616 0.0617 16,650 -0.00(-4.93%)
Oct 24, 2022 0.0649 0.0649 0.0649 0.0649 7,804 +0.00(+7.10%)
Oct 21, 2022 0.0900 0.0900 0.0606 0.0606 5,301 -0.02(-28.71%)
Oct 20, 2022 0.0580 0.1000 0.0580 0.0850 8,952 +0.02(+39.34%)
Oct 19, 2022 0.0609 0.0610 0.0609 0.0610 1,372 -0.00(-5.57%)
Oct 18, 2022 0.0645 0.0646 0.0645 0.0646 5,930 -0.01(-8.50%)
Oct 14, 2022 0.0706 1,355 -0.03(-32.18%)
Oct 13, 2022 0.1041 0.1041 0.1041 0.1041 3,303 +0.04(+60.15%)
Oct 11, 2022 0.0650 7,710 +0.01(+27.45%)
Oct 10, 2022 0.1050 0.1151 0.0510 0.0510 251,542 -0.06(-55.61%)
Oct 07, 2022 0.1000 0.1149 0.0667 0.1149 6,456 +0.04(+49.80%)
Oct 06, 2022 0.0600 0.1000 0.0600 0.0767 9,092 +0.01(+10.20%)
Oct 05, 2022 0.0600 0.0696 0.0600 0.0696 32,967 +0.01(+16.00%)
Oct 04, 2022 0.0600 0.0600 0.0600 0.0600 13,516 +0.00(+0.00%)
Oct 03, 2022 0.0800 0.0800 0.0600 0.0600 51,766 -0.02(-21.16%)
Sep 30, 2022 0.0730 0.0761 0.0730 0.0761 2,457 +0.00(+0.13%)
Sep 29, 2022 0.0760 0.0760 0.0760 0.0760 1,605 +0.00(+0.00%)
Sep 28, 2022 0.0760 0.0760 0.0760 0.0760 3,088 +0.00(+0.00%)
Sep 26, 2022 0.0760 2,142 -0.01(-11.63%)
Sep 23, 2022 0.0909 0.0909 0.0760 0.0860 55,373 +0.01(+6.97%)
Sep 22, 2022 0.0760 0.0861 0.0760 0.0804 1,936 +0.00(+0.37%)
Sep 21, 2022 0.0875 0.0875 0.0800 0.0801 59,996 +0.00(+4.98%)
Sep 20, 2022 0.0900 0.0950 0.0760 0.0763 31,285 +0.00(+0.53%)
Sep 19, 2022 0.0971 0.0971 0.0759 0.0759 105,691 -0.02(-24.10%)
Sep 16, 2022 0.1001 0.1500 0.1000 0.1000 22,063 -0.00(-0.10%)
Sep 15, 2022 0.1001 0.1002 0.1001 0.1001 1,584 +0.00(+0.00%)
Sep 14, 2022 0.1002 0.1009 0.1001 0.1001 2,914 -0.00(-0.79%)
Sep 13, 2022 0.0855 0.1750 0.0760 0.1009 14,889 +0.00(+0.90%)
Sep 12, 2022 0.0851 0.2000 0.0751 0.1000 27,473 -0.01(-9.17%)
Sep 09, 2022 0.1099 0.1101 0.0751 0.1101 4,305 -0.04(-26.31%)
Sep 08, 2022 0.1100 0.1750 0.0752 0.1494 15,643 +0.04(+39.89%)
Sep 07, 2022 0.0750 0.1068 0.0750 0.1068 3,860 +0.03(+42.40%)
Sep 06, 2022 0.1059 0.1059 0.0750 0.0750 2,653 -0.04(-36.60%)
Sep 02, 2022 0.1032 0.1183 0.1032 0.1183 1,614 -0.02(-16.04%)
Sep 01, 2022 0.0865 0.1900 0.0765 0.1409 11,032 +0.00(+0.64%)
Aug 31, 2022 0.1200 0.1400 0.0765 0.1400 18,272 +0.06(+82.77%)
Aug 30, 2022 0.0865 0.1111 0.0765 0.0766 13,147 -0.02(-18.68%)
Aug 29, 2022 0.0852 0.0990 0.0753 0.0942 98,534 +0.02(+25.27%)
Aug 26, 2022 0.0900 0.0990 0.0752 0.0752 36,946 -0.01(-15.79%)
Aug 25, 2022 0.0893 0.0990 0.0752 0.0893 4,349 -0.01(-9.80%)
Aug 24, 2022 0.0990 0.0990 0.0752 0.0990 19,301 +0.01(+10.61%)
Aug 23, 2022 0.0895 0.0895 0.0863 0.0895 1,100 +0.00(+1.24%)
Aug 22, 2022 0.0801 0.0990 0.0800 0.0884 7,586 +0.00(+5.87%)
Aug 19, 2022 0.0835 0.0990 0.0707 0.0835 9,824 -0.02(-15.66%)
Aug 18, 2022 0.0990 0.0990 0.0621 0.0990 10,392 +0.00(+0.00%)
Aug 17, 2022 0.1100 0.1100 0.0601 0.0990 12,390 +0.04(+64.73%)
Aug 16, 2022 0.0976 0.1100 0.0601 0.0601 9,340 -0.04(-38.49%)
Aug 15, 2022 0.0739 0.0997 0.0600 0.0977 23,842 +0.02(+22.12%)
Aug 12, 2022 0.0746 0.0800 0.0728 0.0800 12,504 +0.00(+6.24%)
Aug 11, 2022 0.0852 0.1100 0.0752 0.0753 20,234 +0.00(+0.13%)
Aug 10, 2022 0.1100 0.1100 0.0660 0.0752 18,424 +0.01(+13.77%)
Aug 09, 2022 0.0825 0.1000 0.0661 0.0661 6,860 -0.03(-33.90%)
Aug 08, 2022 0.1100 0.1100 0.0504 0.1000 23,783 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1100 0.0660 0.1000 35,046 -0.01(-9.09%)
Aug 04, 2022 0.1000 0.1100 0.0605 0.1100 51,857 +0.04(+63.93%)
Aug 03, 2022 0.0600 0.1100 0.0600 0.0671 2,869 +0.01(+11.83%)
Aug 02, 2022 0.0501 0.0759 0.0501 0.0600 4,008 -0.03(-32.58%)
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.