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 (%)
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%)
Aug 01, 2022 0.0469 0.4789 0.0469 0.0890 18,281 +0.04(+95.18%)
Jul 29, 2022 0.7000 0.7000 0.0456 0.0456 15,658 -0.03(-40.93%)
Jul 28, 2022 0.0772 0.0772 0.0772 0.0772 550 +0.03(+48.46%)
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%)
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.