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, 2021 0.1839 0.1839 0.1486 0.1621 120,469 -0.01(-4.65%)
Aug 30, 2021 0.1550 0.1826 0.1522 0.1700 67,668 +0.01(+6.25%)
Aug 27, 2021 0.1492 0.1819 0.1492 0.1600 130,337 +0.00(+2.43%)
Aug 26, 2021 0.1535 0.1968 0.1534 0.1562 81,521 -0.01(-8.12%)
Aug 25, 2021 0.1461 0.1872 0.1410 0.1700 287,490 +0.02(+15.25%)
Aug 24, 2021 0.1558 0.1637 0.1320 0.1475 343,120 -0.01(-4.84%)
Aug 23, 2021 0.1867 0.1925 0.1482 0.1550 604,316 -0.02(-13.89%)
Aug 20, 2021 0.1849 0.1917 0.1772 0.1800 167,674 +0.00(+0.00%)
Aug 19, 2021 0.2000 0.2035 0.1800 0.1800 98,088 -0.01(-6.93%)
Aug 18, 2021 0.2007 0.2200 0.1794 0.1934 101,723 -0.00(-2.27%)
Aug 17, 2021 0.1893 0.2100 0.1800 0.1979 124,354 -0.00(-2.27%)
Aug 16, 2021 0.2025 0.2100 0.1930 0.2025 166,847 -0.00(-1.22%)
Aug 13, 2021 0.2000 0.2240 0.2000 0.2050 126,511 -0.00(-1.58%)
Aug 12, 2021 0.2059 0.2170 0.2000 0.2083 139,872 -0.00(-0.81%)
Aug 11, 2021 0.2000 0.2250 0.2000 0.2100 63,859 -0.01(-6.17%)
Aug 10, 2021 0.2081 0.2256 0.2081 0.2238 162,941 +0.00(+1.73%)
Aug 09, 2021 0.2200 0.2233 0.2100 0.2200 136,107 +0.00(+0.09%)
Aug 06, 2021 0.2100 0.2200 0.2065 0.2198 111,002 -0.00(-0.09%)
Aug 05, 2021 0.2394 0.2394 0.2067 0.2200 169,307 +0.00(+0.55%)
Aug 04, 2021 0.2060 0.2354 0.2060 0.2188 118,704 +0.00(+1.77%)
Aug 03, 2021 0.2322 0.2530 0.2000 0.2150 400,792 -0.03(-10.79%)
Aug 02, 2021 0.2300 0.2648 0.2300 0.2410 124,024 +0.00(+0.33%)
Jul 30, 2021 0.2381 0.2495 0.2381 0.2402 55,664 -0.00(-1.96%)
Jul 29, 2021 0.2490 0.2600 0.2322 0.2450 128,532 -0.00(-1.61%)
Jul 28, 2021 0.2600 0.2779 0.2373 0.2490 200,249 -0.01(-4.96%)
Jul 27, 2021 0.2928 0.2948 0.2535 0.2620 151,807 -0.02(-8.58%)
Jul 26, 2021 0.2460 0.2971 0.2460 0.2866 130,380 +0.01(+3.43%)
Jul 23, 2021 0.2400 0.2915 0.2400 0.2771 208,297 +0.02(+6.58%)
Jul 22, 2021 0.2899 0.2899 0.2466 0.2600 299,012 -0.02(-7.01%)
Jul 21, 2021 0.2762 0.2944 0.2700 0.2796 188,027 -0.00(-0.14%)
Jul 20, 2021 0.2900 0.3024 0.2700 0.2800 284,825 -0.01(-5.02%)
Jul 19, 2021 0.3000 0.3120 0.2701 0.2948 317,924 -0.02(-5.51%)
Jul 16, 2021 0.3100 0.3460 0.3000 0.3120 293,286 -0.03(-9.83%)
Jul 15, 2021 0.3395 0.3700 0.3300 0.3460 277,005 -0.02(-6.49%)
Jul 14, 2021 0.3900 0.3943 0.3700 0.3700 205,950 -0.02(-5.13%)
Jul 13, 2021 0.3847 0.4050 0.3847 0.3900 193,018 -0.01(-2.50%)
Jul 12, 2021 0.4340 0.4340 0.3950 0.4000 355,143 -0.00(-0.02%)
Jul 09, 2021 0.3878 0.4179 0.3876 0.4001 399,739 +0.02(+3.95%)
Jul 08, 2021 0.3730 0.4240 0.3730 0.3849 347,058 -0.02(-4.16%)
Jul 07, 2021 0.3900 0.4200 0.3655 0.4016 417,088 +0.01(+3.77%)
Jul 06, 2021 0.3600 0.4300 0.3500 0.3870 278,369 -0.01(-2.32%)
Jul 02, 2021 0.3900 0.4206 0.3900 0.3962 136,816 -0.00(-0.33%)
Jul 01, 2021 0.4241 0.4300 0.3900 0.3975 287,510 -0.01(-3.05%)
Jun 30, 2021 0.4300 0.4300 0.3900 0.4100 249,543 +0.00(+0.00%)
Jun 29, 2021 0.4417 0.4500 0.4000 0.4100 315,575 -0.01(-3.51%)
Jun 28, 2021 0.4880 0.4880 0.4000 0.4249 338,531 -0.02(-3.43%)
Jun 25, 2021 0.4500 0.4608 0.4200 0.4400 209,924 -0.00(-0.56%)
Jun 24, 2021 0.4600 0.4798 0.4300 0.4425 325,835 -0.01(-3.13%)
Jun 23, 2021 0.4520 0.4588 0.4300 0.4568 260,045 +0.02(+3.82%)
Jun 22, 2021 0.4500 0.5000 0.4388 0.4400 173,916 -0.02(-3.32%)
Jun 21, 2021 0.5000 0.5000 0.4500 0.4551 201,535 -0.01(-2.02%)
Jun 18, 2021 0.4700 0.4911 0.4450 0.4645 348,549 +0.01(+1.75%)
Jun 17, 2021 0.4578 0.4820 0.4360 0.4565 177,462 -0.01(-2.14%)
Jun 16, 2021 0.4900 0.4900 0.4389 0.4665 193,797 +0.00(+0.30%)
Jun 15, 2021 0.4463 0.4814 0.4400 0.4651 217,466 +0.02(+3.36%)
Jun 14, 2021 0.4994 0.5000 0.4448 0.4500 298,414 -0.04(-8.89%)
Jun 11, 2021 0.4280 0.5100 0.4280 0.4939 321,109 +0.02(+5.26%)
Jun 10, 2021 0.4800 0.4922 0.4493 0.4692 449,971 -0.01(-1.22%)
Jun 09, 2021 0.4930 0.5040 0.4300 0.4750 326,120 +0.02(+4.35%)
Jun 08, 2021 0.4910 0.4910 0.4400 0.4552 189,623 +0.00(+0.80%)
Jun 07, 2021 0.4850 0.4850 0.4200 0.4516 264,328 +0.01(+2.61%)
Jun 04, 2021 0.4936 0.5050 0.4290 0.4401 360,844 -0.04(-9.11%)
Jun 03, 2021 0.5270 0.5270 0.4700 0.4842 473,564 -0.01(-1.57%)
Jun 02, 2021 0.5000 0.5333 0.4703 0.4919 600,618 -0.01(-2.59%)
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.