Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chilean Metals Inc (TSV: CMX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 0.2100 0.2100 0.2100 54 +0.00(+0.00%)
Nov 27, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.04(+20.00%)
Nov 26, 2020 0.2100 0.2100 0.1750 0.1750 10,540 -0.02(-10.26%)
Nov 25, 2020 0.1600 0.1950 0.1600 0.1950 15,258 +0.04(+21.88%)
Nov 24, 2020 0.1650 0.1650 0.1550 0.1600 40,500 -0.01(-5.88%)
Nov 23, 2020 0.1700 0.1800 0.1700 0.1700 15,000 -0.00(-2.86%)
Nov 20, 2020 0.2200 0.2200 0.1750 0.1750 18,900 -0.04(-16.67%)
Nov 19, 2020 0.2050 0.2100 0.1750 0.2100 14,650 +0.01(+5.00%)
Nov 18, 2020 0.1900 0.2300 0.1900 0.2000 45,000 +0.03(+14.29%)
Nov 17, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Nov 16, 2020 0.1650 0.1700 0.1650 0.1700 7,000 +0.01(+3.03%)
Nov 13, 2020 0.1700 0.1700 0.1650 0.1650 13,500 -0.01(-2.94%)
Nov 12, 2020 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Nov 11, 2020 0.1600 0.1700 0.1600 0.1700 15,347 +0.01(+3.03%)
Nov 10, 2020 0.1600 0.1650 0.1600 0.1650 7,250 +0.01(+3.13%)
Nov 09, 2020 0.2050 0.2050 0.1600 0.1600 157,927 -0.01(-8.57%)
Nov 06, 2020 0.1750 0.1750 0.1750 0.1750 11,500 +0.00(+2.94%)
Nov 05, 2020 0.1900 0.1900 0.1700 0.1700 28,030 -0.02(-12.82%)
Nov 04, 2020 0.1950 0.1950 0.1950 0.1950 1,077 -0.01(-2.50%)
Nov 03, 2020 0.2150 0.2150 0.2000 0.2000 24,505 -0.00(-2.44%)
Nov 02, 2020 0.1950 0.2050 0.1600 0.2050 31,315 +0.01(+5.13%)
Oct 30, 2020 0.2000 0.2000 0.1950 0.1950 42,700 -0.01(-2.50%)
Oct 29, 2020 0.2050 0.2050 0.1900 0.2000 37,989 +0.00(+0.00%)
Oct 28, 2020 0.2500 0.2500 0.2000 0.2000 124,988 -0.08(-29.82%)
Oct 27, 2020 0.2450 0.2900 0.2450 0.2850 72,789 +0.04(+16.33%)
Oct 26, 2020 0.2250 0.2500 0.2250 0.2450 43,762 +0.00(+0.00%)
Oct 23, 2020 0.2550 0.2550 0.2400 0.2450 22,455 -0.01(-2.00%)
Oct 22, 2020 0.2250 0.2500 0.2250 0.2500 38,422 +0.01(+4.17%)
Oct 21, 2020 0.2400 0.2400 0.2400 65 +0.00(+0.00%)
Oct 20, 2020 0.2500 0.2500 0.1900 0.2400 49,069 +0.00(+0.00%)
Oct 19, 2020 0.1850 0.2400 0.1850 0.2400 167,317 +0.05(+29.73%)
Oct 16, 2020 0.1950 0.1950 0.1800 0.1850 111,000 -0.01(-2.63%)
Oct 15, 2020 0.1950 0.1950 0.1900 0.1900 10,900 +0.01(+5.56%)
Oct 14, 2020 0.1900 0.1950 0.1800 0.1800 10,494 +0.00(+0.00%)
Oct 13, 2020 0.1900 0.1900 0.1800 0.1800 22,952 +0.01(+2.86%)
Oct 09, 2020 0.1750 0.1750 0.1750 0 +0.04(+34.62%)
Oct 08, 2020 0.1500 0.1600 0.1300 0.1300 23,499 -0.01(-3.70%)
Oct 07, 2020 0.1350 0.1350 0.1350 0.1350 37,669 -0.01(-10.00%)
Oct 05, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 01, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 29, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 28, 2020 0.1350 0.1350 0.1350 34 +0.00(+0.00%)
Sep 24, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 23, 2020 0.1350 0.1400 0.1350 0.1350 12,500 -0.01(-6.90%)
Sep 22, 2020 0.1500 0.1550 0.1450 0.1450 29,341 +0.01(+7.41%)
Sep 21, 2020 0.1350 0.1350 0.1350 0.1350 38,000 +0.00(+0.00%)
Sep 17, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 15, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 14, 2020 0.1400 0.1400 0.1400 0.1400 2,100 -0.01(-6.67%)
Sep 11, 2020 0.1300 0.1500 0.1300 0.1500 28,820 +0.02(+15.38%)
Sep 10, 2020 0.1300 0.1300 0.1300 0.1300 42,700 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1450 0.1300 0.1300 22,349 -0.01(-10.34%)
Sep 04, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 03, 2020 0.1600 0.1600 0.1450 0.1450 50,170 -0.02(-12.12%)
Sep 02, 2020 0.1650 0.1700 0.1650 0.1650 49,000 +0.01(+3.13%)
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.