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 (%)
Nov 30, 2022 0.0620 0.0620 0.0620 0.0620 299 +0.00(+0.00%)
Nov 29, 2022 0.0620 0.0620 0.0620 0.0620 150 -0.00(-5.05%)
Nov 28, 2022 0.0620 0.0720 0.0620 0.0653 1,550 -0.03(-34.70%)
Nov 25, 2022 0.0751 0.1000 0.0680 0.1000 13,049 +0.02(+28.37%)
Nov 23, 2022 0.0734 0.0779 0.0651 0.0779 5,787 -0.01(-7.92%)
Nov 22, 2022 0.0846 0.0846 0.0846 0.0846 4,289 +0.01(+20.86%)
Nov 21, 2022 0.0620 0.0931 0.0620 0.0700 23,806 +0.00(+2.94%)
Nov 18, 2022 0.0696 0.0720 0.0680 0.0680 3,830 -0.02(-24.44%)
Nov 17, 2022 0.0810 0.0900 0.0800 0.0900 76,715 +0.02(+28.57%)
Nov 16, 2022 0.0620 0.0830 0.0620 0.0700 7,707 -0.01(-17.65%)
Nov 15, 2022 0.0701 0.0850 0.0620 0.0850 13,463 +0.01(+18.06%)
Nov 14, 2022 0.0666 0.0720 0.0620 0.0720 5,871 +0.00(+1.69%)
Nov 11, 2022 0.0707 0.0708 0.0707 0.0708 4,601 -0.00(-4.32%)
Nov 10, 2022 0.0620 0.1000 0.0620 0.0740 5,400 +0.01(+11.61%)
Nov 09, 2022 0.0620 0.0663 0.0620 0.0663 686 +0.00(+6.94%)
Nov 08, 2022 0.0620 0.0746 0.0620 0.0620 4,965 +0.00(+0.00%)
Nov 07, 2022 0.0620 0.0900 0.0620 0.0620 5,023 +0.00(+0.00%)
Nov 04, 2022 0.0626 0.0626 0.0620 0.0620 3,492 +0.00(+0.00%)
Nov 03, 2022 0.0620 0.0700 0.0620 0.0620 8,120 -0.00(-1.74%)
Nov 02, 2022 0.0900 0.0900 0.0620 0.0631 7,517 +0.00(+1.77%)
Nov 01, 2022 0.0626 0.0987 0.0580 0.0620 8,895 -0.00(-5.05%)
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%)
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.