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, 2021 0.1261 0.1300 0.1182 0.1200 84,705 -0.00(-3.92%)
Sep 29, 2021 0.1127 0.1341 0.1085 0.1249 116,751 +0.01(+10.83%)
Sep 28, 2021 0.1333 0.1408 0.0990 0.1127 346,391 -0.03(-20.63%)
Sep 27, 2021 0.1320 0.1500 0.1320 0.1420 41,076 +0.00(+1.43%)
Sep 24, 2021 0.1282 0.1468 0.1282 0.1400 62,386 -0.00(-0.71%)
Sep 23, 2021 0.1304 0.1491 0.1304 0.1410 70,926 +0.00(+2.92%)
Sep 22, 2021 0.1475 0.1610 0.1350 0.1370 212,242 -0.02(-11.95%)
Sep 21, 2021 0.1547 0.1574 0.1383 0.1556 67,891 +0.00(+2.84%)
Sep 20, 2021 0.1697 0.1697 0.1402 0.1513 125,224 -0.01(-5.44%)
Sep 17, 2021 0.1487 0.1612 0.1412 0.1600 59,752 +0.01(+6.24%)
Sep 16, 2021 0.1410 0.1615 0.1407 0.1506 305,410 +0.01(+6.28%)
Sep 15, 2021 0.1400 0.1500 0.1400 0.1417 73,096 -0.01(-5.47%)
Sep 14, 2021 0.1456 0.1567 0.1420 0.1499 116,638 -0.00(-1.19%)
Sep 13, 2021 0.1500 0.1606 0.1446 0.1517 98,087 -0.00(-2.13%)
Sep 10, 2021 0.1475 0.1475 0.1475 0.1550 139,431 -0.01(-8.61%)
Sep 09, 2021 0.1407 0.1696 0.1343 0.1696 58,055 +0.01(+4.89%)
Sep 08, 2021 0.1513 0.1660 0.1426 0.1617 105,065 -0.01(-3.69%)
Sep 07, 2021 0.1600 0.1716 0.1550 0.1679 80,408 +0.01(+8.32%)
Sep 03, 2021 0.1686 0.1686 0.1456 0.1550 87,609 +0.00(+1.64%)
Sep 02, 2021 0.1465 0.1641 0.1440 0.1525 98,906 +0.00(+0.33%)
Sep 01, 2021 0.1440 0.1628 0.1440 0.1520 115,024 -0.01(-6.23%)
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%)
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.