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 (%)
May 29, 2020 0.6000 0.6185 0.6000 0.6150 11,400 +0.02(+2.50%)
May 28, 2020 0.6080 0.6080 0.5870 0.6000 31,809 +0.01(+1.69%)
May 27, 2020 0.6100 0.6100 0.5840 0.5900 18,849 -0.03(-4.59%)
May 26, 2020 0.6444 0.6685 0.6170 0.6184 11,226 +0.02(+3.29%)
May 22, 2020 0.6022 0.6380 0.5900 0.5987 7,900 -0.02(-3.75%)
May 21, 2020 0.6472 0.6820 0.6042 0.6220 14,746 -0.02(-2.89%)
May 20, 2020 0.6018 0.6606 0.6018 0.6405 1,590 +0.00(+0.72%)
May 19, 2020 0.6400 0.6893 0.6275 0.6359 17,257 -0.00(-0.64%)
May 18, 2020 0.5080 0.6970 0.5080 0.6400 2,811 +0.05(+7.76%)
May 15, 2020 0.6440 0.6440 0.5900 0.5939 6,500 -0.04(-5.70%)
May 14, 2020 0.5600 0.6500 0.5600 0.6298 12,755 +0.02(+2.54%)
May 13, 2020 0.6000 0.6400 0.6000 0.6142 4,910 -0.03(-4.66%)
May 12, 2020 0.6674 0.7048 0.6100 0.6442 9,458 -0.04(-5.46%)
May 11, 2020 0.6400 0.7270 0.5990 0.6814 13,766 -0.03(-4.83%)
May 08, 2020 0.7000 0.7160 0.6409 0.7160 11,500 +0.06(+8.48%)
May 07, 2020 0.6840 0.7515 0.6410 0.6600 17,211 -0.06(-8.97%)
May 06, 2020 0.6550 0.7265 0.6500 0.7250 4,869 +0.04(+5.67%)
May 05, 2020 0.7800 0.8596 0.6441 0.6861 35,031 -0.01(-2.13%)
May 04, 2020 0.6058 0.7540 0.6058 0.7010 12,512 +0.01(+2.11%)
May 01, 2020 0.6737 0.6936 0.6200 0.6865 11,800 +0.03(+4.36%)
Apr 30, 2020 0.5370 0.7100 0.5370 0.6578 14,297 +0.08(+13.90%)
Apr 29, 2020 0.5900 0.6004 0.5333 0.5775 6,570 +0.03(+5.27%)
Apr 28, 2020 0.5060 0.6053 0.4780 0.5486 12,042 +0.03(+5.30%)
Apr 27, 2020 0.5579 0.5823 0.5210 0.5210 7,979 -0.03(-5.34%)
Apr 24, 2020 0.6100 0.6137 0.5504 0.5504 7,100 -0.01(-1.10%)
Apr 23, 2020 0.5653 0.6049 0.5500 0.5565 23,761 -0.00(-0.63%)
Apr 22, 2020 0.5978 0.5978 0.5600 0.5600 9,706 -0.07(-10.54%)
Apr 21, 2020 0.6130 0.6260 0.5670 0.6260 3,575 +0.03(+4.59%)
Apr 20, 2020 0.6425 0.6425 0.5827 0.5985 10,556 -0.05(-7.78%)
Apr 17, 2020 0.6500 0.6830 0.6220 0.6490 4,600 +0.01(+2.30%)
Apr 16, 2020 0.6029 0.6625 0.6029 0.6344 11,209 -0.00(-0.08%)
Apr 15, 2020 0.6500 0.6730 0.6118 0.6349 5,369 -0.02(-2.32%)
Apr 14, 2020 0.6285 0.7165 0.6270 0.6500 11,127 -0.01(-1.25%)
Apr 13, 2020 0.5925 0.6582 0.5776 0.6582 4,734 +0.07(+11.28%)
Apr 09, 2020 0.6100 0.7060 0.5570 0.5915 8,800 -0.02(-2.59%)
Apr 08, 2020 0.6092 0.7165 0.6072 0.6072 15,744 +0.00(+0.55%)
Apr 07, 2020 0.5530 0.6470 0.5530 0.6039 18,041 +0.09(+18.02%)
Apr 06, 2020 0.4826 0.5470 0.4645 0.5117 11,573 +0.05(+9.69%)
Apr 03, 2020 0.4361 0.4800 0.4361 0.4665 5,500 +0.02(+5.57%)
Apr 02, 2020 0.3170 0.4419 0.3170 0.4419 8,922 +0.01(+2.77%)
Apr 01, 2020 0.3903 0.4590 0.3903 0.4300 7,052 +0.05(+13.16%)
Mar 31, 2020 0.3400 0.4210 0.3400 0.3800 5,191 -0.04(-9.52%)
Mar 30, 2020 0.3423 0.4240 0.3423 0.4200 5,834 +0.02(+5.00%)
Mar 27, 2020 0.3650 0.4223 0.3650 0.4000 11,300 +0.06(+16.96%)
Mar 26, 2020 0.3948 0.3948 0.3420 0.3420 2,426 -0.01(-3.25%)
Mar 25, 2020 0.4100 0.4148 0.3535 0.3535 12,771 -0.05(-12.93%)
Mar 24, 2020 0.4190 0.4190 0.3230 0.4060 9,169 -0.01(-3.24%)
Mar 23, 2020 0.3957 0.4390 0.3230 0.4196 10,337 +0.00(+0.21%)
Mar 20, 2020 0.3950 0.5100 0.3590 0.4187 11,800 +0.02(+4.67%)
Mar 19, 2020 0.3170 0.4318 0.2784 0.4000 17,030 -0.01(-2.20%)
Mar 18, 2020 0.4482 0.4482 0.3705 0.4090 16,111 -0.05(-10.89%)
Mar 17, 2020 0.3115 0.5083 0.3115 0.4590 56,781 +0.16(+55.96%)
Mar 16, 2020 0.2900 0.4341 0.2650 0.2943 125,361 -0.13(-31.32%)
Mar 13, 2020 0.5000 0.5090 0.4078 0.4285 10,700 -0.07(-13.61%)
Mar 12, 2020 0.4363 0.4960 0.4200 0.4960 83,069 -0.00(-0.18%)
Mar 11, 2020 0.4900 0.5020 0.4561 0.4969 13,690 +0.01(+1.41%)
Mar 10, 2020 0.4900 0.5330 0.4640 0.4900 32,655 -0.01(-2.22%)
Mar 09, 2020 0.5500 0.5922 0.4900 0.5011 24,540 +0.00(+0.22%)
Mar 06, 2020 0.4889 0.5489 0.4889 0.5000 7,000 +0.00(+0.00%)
Mar 05, 2020 0.6000 0.6180 0.4900 0.5000 28,096 -0.08(-13.78%)
Mar 04, 2020 0.6320 0.6320 0.5600 0.5799 8,679 +0.03(+4.77%)
Mar 03, 2020 0.4900 0.6433 0.4900 0.5535 23,310 +0.06(+13.21%)
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.