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 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%)
Jul 01, 2019 1.606 1.630 1.300 1.548 389,782 +0.06(+3.82%)
Jun 28, 2019 1.457 1.500 1.430 1.492 388,900 +0.05(+3.61%)
Jun 27, 2019 1.390 1.450 1.325 1.440 255,941 +0.14(+10.73%)
Jun 26, 2019 1.415 1.480 1.300 1.300 333,341 -0.11(-7.80%)
Jun 25, 2019 1.510 1.510 1.350 1.410 415,759 -0.04(-2.58%)
Jun 24, 2019 1.540 1.540 1.444 1.447 538,225 -0.06(-3.71%)
Jun 21, 2019 1.509 1.510 1.320 1.503 526,400 +0.02(+1.55%)
Jun 20, 2019 1.520 1.520 1.420 1.480 262,358 -0.01(-0.67%)
Jun 19, 2019 1.570 1.570 1.410 1.490 405,353 -0.04(-2.45%)
Jun 18, 2019 1.410 1.528 1.370 1.528 569,068 +0.11(+7.57%)
Jun 17, 2019 1.380 1.430 1.326 1.420 391,335 +0.11(+8.40%)
Jun 14, 2019 1.267 1.338 1.260 1.310 255,400 +0.04(+3.45%)
Jun 13, 2019 1.260 1.280 1.200 1.266 164,537 +0.06(+4.78%)
Jun 12, 2019 1.150 1.220 1.140 1.208 146,349 +0.05(+4.74%)
Jun 11, 2019 1.155 1.195 1.138 1.154 105,879 -0.04(-3.04%)
Jun 10, 2019 1.180 1.278 1.180 1.190 177,367 -0.06(-4.80%)
Jun 07, 2019 1.315 1.315 1.250 1.250 83,500 -0.02(-1.57%)
Jun 06, 2019 1.245 1.270 1.230 1.270 125,587 +0.04(+3.25%)
Jun 05, 2019 1.240 1.260 1.195 1.230 205,984 -0.01(-0.81%)
Jun 04, 2019 1.240 1.320 1.196 1.240 115,207 +0.03(+2.48%)
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.