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 (%)
Jan 31, 2022 0.1000 0.1100 0.0950 0.1050 79,511 +0.00(+3.45%)
Jan 28, 2022 0.0900 0.1200 0.0900 0.1015 131,782 +0.01(+7.07%)
Jan 27, 2022 0.1100 0.1100 0.0948 0.0948 47,662 -0.01(-5.20%)
Jan 26, 2022 0.0920 0.1100 0.0900 0.1000 92,329 +0.01(+5.49%)
Jan 25, 2022 0.1100 0.1100 0.0900 0.0948 39,884 -0.02(-13.82%)
Jan 24, 2022 0.1000 0.1250 0.0900 0.1100 228,416 -0.01(-4.35%)
Jan 21, 2022 0.1150 0.1230 0.1100 0.1150 49,360 -0.01(-6.12%)
Jan 20, 2022 0.1162 0.1399 0.1162 0.1225 26,152 +0.00(+2.08%)
Jan 19, 2022 0.1340 0.1475 0.1100 0.1200 23,232 -0.02(-12.73%)
Jan 18, 2022 0.1410 0.1650 0.1375 0.1375 80,115 -0.01(-4.51%)
Jan 14, 2022 0.1440 0 -0.01(-4.00%)
Jan 13, 2022 0.1350 0.1700 0.1350 0.1500 23,763 -0.02(-10.98%)
Jan 12, 2022 0.1777 0.1865 0.1500 0.1685 24,382 +0.00(+2.43%)
Jan 11, 2022 0.1488 0.1645 0.1488 0.1645 27,711 +0.01(+4.18%)
Jan 10, 2022 0.1420 0.1669 0.1420 0.1579 20,135 -0.01(-7.12%)
Jan 07, 2022 0.1697 0.1840 0.1442 0.1700 73,869 +0.00(+2.35%)
Jan 06, 2022 0.1360 0.1700 0.1360 0.1661 12,498 -0.01(-7.72%)
Jan 05, 2022 0.1350 0.1879 0.1350 0.1800 44,692 +0.02(+12.57%)
Jan 04, 2022 0.1842 0.1931 0.1568 0.1599 40,072 -0.00(-0.06%)
Jan 03, 2022 0.1330 0.1645 0.1330 0.1600 17,444 +0.00(+1.59%)
Dec 31, 2021 0.1418 0.1616 0.1368 0.1575 199,684 +0.01(+4.86%)
Dec 30, 2021 0.1620 0.2002 0.1412 0.1502 318,855 -0.02(-12.16%)
Dec 29, 2021 0.1680 0.1918 0.1440 0.1710 286,844 +0.01(+6.88%)
Dec 28, 2021 0.1700 0.1800 0.1600 0.1600 139,337 -0.00(-0.74%)
Dec 27, 2021 0.1602 0.1876 0.1600 0.1612 109,560 -0.02(-12.77%)
Dec 23, 2021 0.1752 0.2000 0.1752 0.1848 59,729 -0.01(-7.32%)
Dec 22, 2021 0.1902 0.2000 0.1832 0.1994 47,916 +0.01(+3.37%)
Dec 21, 2021 0.1752 0.2000 0.1752 0.1929 124,015 +0.00(+0.99%)
Dec 20, 2021 0.1805 0.1990 0.1805 0.1910 93,213 +0.01(+4.49%)
Dec 17, 2021 0.1854 0.1997 0.1828 0.1828 53,383 -0.00(-2.25%)
Dec 16, 2021 0.1730 0.2000 0.1730 0.1870 218,232 +0.00(+0.38%)
Dec 15, 2021 0.1832 0.1965 0.1832 0.1863 50,305 +0.00(+0.16%)
Dec 14, 2021 0.1720 0.2000 0.1720 0.1860 46,684 -0.00(-2.46%)
Dec 13, 2021 0.1660 0.1961 0.1660 0.1907 99,340 -0.01(-4.17%)
Dec 10, 2021 0.1889 0.1999 0.1808 0.1990 46,152 -0.00(-1.19%)
Dec 09, 2021 0.1605 0.2100 0.1605 0.2014 66,916 -0.00(-1.71%)
Dec 08, 2021 0.1737 0.2131 0.1737 0.2049 72,883 +0.01(+6.17%)
Dec 07, 2021 0.2165 0.2200 0.1900 0.1930 72,143 +0.00(+0.89%)
Dec 06, 2021 0.2270 0.2270 0.1913 0.1913 85,544 -0.01(-4.97%)
Dec 03, 2021 0.1290 0.2148 0.1290 0.2013 151,303 +0.02(+13.66%)
Dec 02, 2021 0.1841 0.1930 0.1428 0.1771 131,818 -0.01(-4.27%)
Dec 01, 2021 0.1850 0.2200 0.1850 0.1850 55,280 +0.00(+0.00%)
Nov 30, 2021 0.1850 0.1953 0.1737 0.1850 105,139 -0.01(-3.85%)
Nov 29, 2021 0.1850 0.1960 0.1746 0.1924 44,314 -0.01(-3.41%)
Nov 26, 2021 0.1800 0.2520 0.1700 0.1992 45,197 -0.01(-3.02%)
Nov 24, 2021 0.2046 0.2371 0.1953 0.2054 72,226 -0.02(-9.67%)
Nov 23, 2021 0.1941 0.2301 0.1879 0.2274 71,542 +0.02(+9.59%)
Nov 22, 2021 0.1948 0.2231 0.1948 0.2075 109,871 +0.00(+1.22%)
Nov 19, 2021 0.2115 0.2115 0.1991 0.2050 52,728 -0.01(-6.05%)
Nov 18, 2021 0.2450 0.2450 0.2182 0.2182 200,395 +0.00(+0.00%)
Nov 17, 2021 0.1650 0.2450 0.1650 0.2182 248,505 +0.04(+21.22%)
Nov 16, 2021 0.1880 0.2500 0.1800 0.1800 245,161 -0.04(-18.92%)
Nov 15, 2021 0.2350 0.2810 0.2350 0.2220 229,970 -0.03(-11.55%)
Nov 12, 2021 0.2254 0.2832 0.2001 0.2510 157,610 +0.04(+18.40%)
Nov 11, 2021 0.1684 0.2132 0.1586 0.2120 418,648 +0.06(+36.07%)
Nov 10, 2021 0.1240 0.1558 224,560 +0.03(+19.85%)
Nov 09, 2021 0.1081 0.1300 0.1081 0.1300 121,643 +0.00(+1.56%)
Nov 08, 2021 0.1180 0.1280 0.1040 0.1280 105,369 +0.01(+10.25%)
Nov 05, 2021 0.1250 0.1300 0.1161 0.1161 86,492 -0.01(-6.67%)
Nov 04, 2021 0.1083 0.1249 0.1083 0.1244 47,606 +0.02(+15.19%)
Nov 03, 2021 0.1123 0.1218 0.1029 0.1080 81,591 +0.00(+0.93%)
Nov 02, 2021 0.1050 0.1103 0.1000 0.1070 125,280 +0.00(+1.90%)
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.