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 (%)
Sep 30, 2019 0.6510 0.6700 0.6000 0.6065 125,413 -0.04(-6.84%)
Sep 27, 2019 0.6700 0.6980 0.6510 0.6510 142,300 -0.01(-1.33%)
Sep 26, 2019 0.6485 0.6744 0.6485 0.6598 62,263 +0.01(+1.98%)
Sep 25, 2019 0.6900 0.6900 0.6450 0.6470 159,337 -0.01(-2.24%)
Sep 24, 2019 0.6501 0.6896 0.6392 0.6618 104,804 -0.03(-3.86%)
Sep 23, 2019 0.6890 0.7032 0.6601 0.6884 57,725 -0.01(-1.66%)
Sep 20, 2019 0.6380 0.7058 0.6380 0.7000 35,200 +0.03(+4.01%)
Sep 19, 2019 0.6980 0.6980 0.6500 0.6730 66,246 -0.01(-2.02%)
Sep 18, 2019 0.6900 0.7200 0.6736 0.6869 64,108 -0.03(-4.60%)
Sep 17, 2019 0.7110 0.7200 0.6858 0.7200 17,988 +0.02(+3.21%)
Sep 16, 2019 0.6400 0.7261 0.6360 0.6976 47,148 +0.05(+7.32%)
Sep 13, 2019 0.6664 0.6930 0.6221 0.6500 51,400 -0.03(-4.43%)
Sep 12, 2019 0.7160 0.7459 0.6692 0.6801 69,838 -0.07(-9.32%)
Sep 11, 2019 0.7000 0.7715 0.6460 0.7500 85,313 +0.04(+5.78%)
Sep 10, 2019 0.7084 0.7113 0.6500 0.7090 103,991 +0.03(+4.51%)
Sep 09, 2019 0.6952 0.7600 0.6726 0.6784 82,222 -0.02(-2.44%)
Sep 06, 2019 0.7550 0.8030 0.6929 0.6954 128,200 -0.10(-13.12%)
Sep 05, 2019 0.7675 0.8156 0.7100 0.8004 51,769 -0.01(-0.74%)
Sep 04, 2019 0.7640 0.8064 0.7430 0.8064 77,994 +0.02(+2.99%)
Sep 03, 2019 0.8000 0.8000 0.7000 0.7830 117,032 -0.01(-1.16%)
Aug 30, 2019 0.7480 0.7922 0.7192 0.7922 58,300 +0.09(+13.17%)
Aug 29, 2019 0.6460 0.7500 0.6420 0.7000 126,223 +0.08(+12.69%)
Aug 28, 2019 0.6200 0.6500 0.6000 0.6212 82,893 +0.00(+0.23%)
Aug 27, 2019 0.6000 0.6588 0.6000 0.6198 80,897 +0.02(+3.30%)
Aug 26, 2019 0.6936 0.7327 0.5990 0.6000 145,529 -0.07(-10.89%)
Aug 23, 2019 0.7010 0.7655 0.6600 0.6733 195,800 -0.08(-10.90%)
Aug 22, 2019 0.7760 0.7903 0.6633 0.7557 200,960 -0.04(-5.54%)
Aug 21, 2019 0.8295 0.8500 0.7680 0.8000 110,588 -0.00(-0.16%)
Aug 20, 2019 0.8470 0.8475 0.7800 0.8013 110,478 -0.02(-2.46%)
Aug 19, 2019 0.8311 0.9003 0.8100 0.8215 82,173 -0.08(-8.76%)
Aug 16, 2019 0.8831 0.9442 0.8831 0.9004 54,800 +0.04(+4.72%)
Aug 15, 2019 0.9150 0.9150 0.8500 0.8598 85,902 -0.06(-6.03%)
Aug 14, 2019 0.8600 0.9150 0.8600 0.9150 51,284 +0.01(+1.46%)
Aug 13, 2019 0.9450 0.9625 0.8900 0.9018 136,473 -0.04(-4.49%)
Aug 12, 2019 0.8600 0.9442 0.8600 0.9442 181,482 +0.06(+7.30%)
Aug 09, 2019 0.9053 0.9250 0.8800 0.8800 70,100 +0.01(+0.63%)
Aug 08, 2019 0.8910 0.9350 0.8557 0.8745 174,145 -0.03(-2.80%)
Aug 07, 2019 0.8900 0.9041 0.8500 0.8997 95,692 +0.03(+3.35%)
Aug 06, 2019 0.9737 1.069 0.8500 0.8705 141,472 -0.09(-9.07%)
Aug 05, 2019 1.090 1.090 0.8984 0.9573 282,653 -0.01(-1.31%)
Aug 02, 2019 0.8932 0.9700 0.8750 0.9700 117,700 +0.10(+12.00%)
Aug 01, 2019 0.9026 0.9200 0.8490 0.8661 127,831 -0.04(-4.28%)
Jul 31, 2019 0.9239 0.9559 0.8843 0.9048 150,541 -0.01(-0.58%)
Jul 30, 2019 0.8775 0.9240 0.8650 0.9101 201,798 +0.01(+1.12%)
Jul 29, 2019 0.9260 0.9863 0.9000 0.9000 98,161 -0.05(-5.26%)
Jul 26, 2019 0.9480 0.9824 0.9056 0.9500 143,800 +0.11(+13.10%)
Jul 25, 2019 0.8680 0.9675 0.8393 0.8400 199,491 -0.08(-8.98%)
Jul 24, 2019 0.9490 0.9800 0.9000 0.9229 240,070 -0.06(-5.83%)
Jul 23, 2019 1.100 1.100 0.9309 0.9800 435,944 -0.10(-9.26%)
Jul 22, 2019 1.180 1.240 1.080 1.080 154,643 -0.09(-7.75%)
Jul 19, 2019 1.180 1.200 1.130 1.171 125,200 -0.01(-0.79%)
Jul 18, 2019 1.200 1.240 1.130 1.180 115,647 -0.01(-1.05%)
Jul 17, 2019 1.190 1.245 1.180 1.192 123,673 +0.06(+5.53%)
Jul 16, 2019 1.230 1.252 1.130 1.130 421,955 -0.12(-9.60%)
Jul 15, 2019 1.300 1.464 1.250 1.250 166,465 -0.05(-3.85%)
Jul 12, 2019 1.400 1.435 1.260 1.300 172,000 -0.04(-2.99%)
Jul 11, 2019 1.250 1.380 1.250 1.340 128,263 +0.06(+4.88%)
Jul 10, 2019 1.300 1.363 1.250 1.278 132,192 -0.02(-1.34%)
Jul 09, 2019 1.330 1.350 1.260 1.295 254,265 -0.04(-2.92%)
Jul 08, 2019 1.380 1.400 1.330 1.334 241,962 -0.05(-3.33%)
Jul 05, 2019 1.425 1.470 1.350 1.380 240,600 -0.04(-2.78%)
Jul 03, 2019 1.360 1.439 1.360 1.419 86,100 +0.06(+4.37%)
Jul 02, 2019 1.520 1.550 1.360 1.360 374,964 -0.19(-12.17%)
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.