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 (%)
Oct 30, 2020 0.3500 0.3500 0.2948 0.3200 73,300 -0.00(-0.93%)
Oct 29, 2020 0.2700 0.3310 0.2700 0.3230 29,038 +0.02(+5.14%)
Oct 28, 2020 0.3503 0.3503 0.3000 0.3072 109,139 -0.04(-12.35%)
Oct 27, 2020 0.3517 0.3517 0.3500 0.3505 18,480 +0.00(+0.14%)
Oct 26, 2020 0.3698 0.3698 0.3500 0.3500 74,849 -0.02(-6.49%)
Oct 23, 2020 0.3150 0.3950 0.3150 0.3743 30,600 +0.00(+1.16%)
Oct 22, 2020 0.3650 0.4100 0.3610 0.3700 25,725 +0.00(+0.41%)
Oct 21, 2020 0.4340 0.4340 0.3537 0.3685 45,142 -0.03(-7.53%)
Oct 20, 2020 0.3680 0.4080 0.3600 0.3985 22,155 +0.01(+3.24%)
Oct 19, 2020 0.4175 0.4175 0.3840 0.3860 21,568 -0.02(-5.85%)
Oct 16, 2020 0.4225 0.4474 0.3860 0.4100 26,800 -0.00(-0.61%)
Oct 15, 2020 0.2770 0.4540 0.2770 0.4125 69,083 -0.01(-2.25%)
Oct 14, 2020 0.3695 0.4500 0.3500 0.4220 46,413 +0.05(+14.05%)
Oct 13, 2020 0.3740 0.4090 0.3510 0.3700 63,083 -0.02(-4.47%)
Oct 12, 2020 0.4500 0.4500 0.3140 0.3873 100,137 -0.03(-7.79%)
Oct 09, 2020 0.3740 0.4200 0.3740 0.4200 52,600 +0.03(+7.69%)
Oct 08, 2020 0.3825 0.4200 0.3800 0.3900 60,321 +0.02(+5.41%)
Oct 07, 2020 0.4003 0.4050 0.3660 0.3700 217,342 +0.02(+4.70%)
Oct 06, 2020 0.3610 0.3818 0.3476 0.3534 52,516 -0.03(-7.97%)
Oct 05, 2020 0.3442 0.4030 0.3442 0.3840 103,941 -0.02(-4.00%)
Oct 02, 2020 0.4680 0.4680 0.4000 0.4000 177,200 -0.04(-8.88%)
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.