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 (%)
Jun 29, 2022 0.0520 0 -0.01(-13.33%)
Jun 28, 2022 0.0520 0.0600 0.0520 0.0600 16,605 +0.01(+15.38%)
Jun 27, 2022 0.0605 0.0605 0.0520 0.0520 10,575 +0.00(+0.00%)
Jun 24, 2022 0.0605 0.0609 0.0520 0.0520 43,451 -0.01(-14.75%)
Jun 23, 2022 0.0571 0.0700 0.0520 0.0610 13,874 +0.00(+0.00%)
Jun 22, 2022 0.0500 0.0610 0.0500 0.0610 15,241 +0.00(+1.67%)
Jun 21, 2022 0.0600 0.1000 0.0545 0.0600 32,967 -0.01(-11.76%)
Jun 17, 2022 0.0800 0.0820 0.0600 0.0680 36,310 +0.01(+13.33%)
Jun 16, 2022 0.0541 0.0606 0.0541 0.0600 28,968 -0.01(-14.29%)
Jun 15, 2022 0.0600 0.0700 0.0600 0.0700 27,599 +0.00(+0.00%)
Jun 14, 2022 0.0630 0.0772 0.0600 0.0700 53,511 +0.01(+12.90%)
Jun 13, 2022 0.0610 0.1000 0.0610 0.0620 37,219 -0.00(-4.62%)
Jun 10, 2022 0.0650 0.1000 0.0620 0.0650 28,704 +0.00(+0.00%)
Jun 09, 2022 0.0200 0.1100 0.0200 0.0650 63,637 +0.00(+0.00%)
Jun 08, 2022 0.0800 0.0800 0.0648 0.0650 12,934 -0.01(-7.14%)
Jun 07, 2022 0.0700 0.0700 0.0700 0.0700 2,756 -0.00(-0.71%)
Jun 06, 2022 0.0797 0.0802 0.0687 0.0705 27,287 -0.01(-15.87%)
Jun 03, 2022 0.0800 0.0838 0.0655 0.0838 49,532 -0.00(-0.12%)
Jun 02, 2022 0.0650 0.1100 0.0650 0.0839 33,538 +0.02(+29.08%)
Jun 01, 2022 0.0650 0.0800 0.0650 0.0650 94,572 +0.00(+0.00%)
May 31, 2022 0.1000 0.1148 0.0200 0.0650 242,825 -0.04(-35.00%)
May 27, 2022 0.1010 0.1010 0.1000 0.1000 14,542 +0.00(+0.00%)
May 26, 2022 0.1000 0.1100 0.1000 0.1000 23,889 +0.00(+0.00%)
May 25, 2022 0.0900 0.1200 0.0500 0.1000 106,320 -0.04(-28.57%)
Apr 18, 2022 0.1400 0 +0.00(+1.82%)
Apr 14, 2022 0.1500 0.1562 0.1268 0.1375 28,669 -0.01(-5.43%)
Apr 13, 2022 0.1315 0.1500 0.1315 0.1454 23,519 +0.01(+8.51%)
Apr 12, 2022 0.1284 0.1439 0.1284 0.1340 31,694 -0.01(-7.59%)
Apr 11, 2022 0.1518 0.1518 0.1313 0.1450 40,701 -0.00(-0.14%)
Apr 08, 2022 0.1641 0.1641 0.1452 0.1452 114,883 -0.02(-10.26%)
Apr 07, 2022 0.1639 0.1752 0.1424 0.1618 80,029 +0.02(+10.82%)
Apr 06, 2022 0.1482 0.1760 0.1330 0.1460 199,460 +0.02(+15.32%)
Apr 05, 2022 0.1350 0.1599 0.1170 0.1266 74,519 -0.03(-20.83%)
Apr 04, 2022 0.1500 0.1610 0.1350 0.1599 93,015 +0.01(+6.60%)
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.