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 (%)
Feb 26, 2021 0.4000 0.4200 0.3550 0.4200 2,283,408 +0.03(+9.09%)
Feb 25, 2021 0.3200 0.3900 0.3100 0.3850 2,476,652 +0.08(+26.23%)
Feb 24, 2021 0.2800 0.3100 0.2600 0.3050 3,219,468 +0.07(+32.61%)
Feb 23, 2021 0.2150 0.2400 0.2100 0.2300 384,908 +0.02(+9.52%)
Feb 22, 2021 0.2100 0.2150 0.2100 0.2100 53,300 +0.01(+2.44%)
Feb 19, 2021 0.2150 0.2200 0.1950 0.2050 334,050 -0.01(-4.65%)
Feb 18, 2021 0.2000 0.2200 0.2000 0.2150 264,940 +0.01(+7.50%)
Feb 17, 2021 0.2050 0.2050 0.2000 0.2000 240,705 +0.00(+0.00%)
Feb 16, 2021 0.2000 0.2000 0.2000 0.2000 171,800 +0.00(+0.00%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Feb 11, 2021 0.2000 0.2200 0.2000 0.2150 274,655 +0.01(+4.88%)
Feb 10, 2021 0.2000 0.2050 0.2000 0.2050 524,500 +0.01(+5.13%)
Feb 09, 2021 0.1800 0.2050 0.1800 0.1950 676,825 +0.02(+8.33%)
Feb 08, 2021 0.1650 0.1800 0.1600 0.1800 566,220 +0.02(+16.13%)
Feb 05, 2021 0.1450 0.1650 0.1450 0.1550 811,322 +0.01(+10.71%)
Feb 04, 2021 0.1600 0.1650 0.1350 0.1400 343,896 -0.02(-12.50%)
Feb 03, 2021 0.1700 0.1700 0.1600 0.1600 346,850 -0.01(-5.88%)
Feb 02, 2021 0.2150 0.2150 0.1600 0.1700 869,862 -0.04(-20.93%)
Feb 01, 2021 0.2000 0.2400 0.2000 0.2150 1,272,442 +0.02(+10.26%)
Jan 29, 2021 0.1950 0.2000 0.1850 0.1950 264,322 +0.00(+0.00%)
Jan 28, 2021 0.2050 0.2050 0.1900 0.1950 330,600 -0.01(-4.88%)
Jan 27, 2021 0.2050 0.2100 0.2050 0.2050 18,140 -0.01(-2.38%)
Jan 26, 2021 0.2600 0.2600 0.2100 0.2100 413,000 -0.05(-17.65%)
Jan 25, 2021 0.2950 0.3000 0.2450 0.2550 394,800 -0.04(-15.00%)
Jan 22, 2021 0.3050 0.3300 0.3000 0.3000 209,000 -0.01(-1.64%)
Jan 21, 2021 0.2950 0.3050 0.2950 0.3050 132,010 -0.01(-1.61%)
Jan 20, 2021 0.3350 0.3350 0.3100 0.3100 48,230 -0.03(-8.82%)
Jan 19, 2021 0.3450 0.3450 0.3200 0.3400 15,500 +0.00(+0.00%)
Jan 18, 2021 0.3400 0.3400 0.3400 0.3400 10,700 +0.00(+0.00%)
Jan 15, 2021 0.3300 0.3550 0.3300 0.3400 8,000 +0.03(+9.68%)
Jan 14, 2021 0.3300 0.3300 0.3100 0.3100 86,900 -0.01(-1.59%)
Jan 13, 2021 0.3500 0.3750 0.3150 0.3150 115,050 -0.03(-10.00%)
Jan 12, 2021 0.3150 0.3500 0.3000 0.3500 123,000 +0.09(+37.25%)
Jan 11, 2021 0.2550 0.2550 0.2550 50 +0.00(+0.00%)
Jan 08, 2021 0.3050 0.3050 0.2550 0.2550 19,801 -0.05(-16.39%)
Jan 07, 2021 0.3500 0.3500 0.3050 0.3050 53,000 -0.03(-8.96%)
Jan 06, 2021 0.3350 0.3350 0.3100 0.3350 107,500 +0.02(+6.35%)
Jan 05, 2021 0.3400 0.3800 0.3150 0.3150 97,918 +0.03(+8.62%)
Jan 04, 2021 0.2800 0.2900 0.2500 0.2900 979,511 +0.02(+7.41%)
Dec 31, 2020 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 30, 2020 0.2550 0.2750 0.2500 0.2500 93,070 -0.01(-3.85%)
Dec 29, 2020 0.2600 0.2800 0.2600 0.2600 90,400 +0.00(+0.00%)
Dec 24, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Dec 23, 2020 0.2200 0.2800 0.2200 0.2700 219,147 +0.08(+42.11%)
Dec 22, 2020 0.2100 0.2100 0.1900 0.1900 7,550 -0.03(-13.64%)
Dec 17, 2020 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Dec 16, 2020 0.2050 0.2300 0.1900 0.1950 23,500 -0.01(-7.14%)
Dec 15, 2020 0.2100 0.2250 0.2100 0.2100 21,250 -0.02(-10.64%)
Dec 14, 2020 0.2300 0.2350 0.2300 0.2350 18,200 +0.01(+6.82%)
Dec 11, 2020 0.2200 0.2200 0.2200 0.2200 19,280 +0.00(+0.00%)
Dec 10, 2020 0.2200 0.2200 0.2100 0.2200 35,770 -0.01(-4.35%)
Dec 09, 2020 0.1900 0.2300 0.1900 0.2300 10,070 +0.03(+15.00%)
Dec 08, 2020 0.2000 0.2000 0.2000 0.2000 14,042 -0.00(-2.44%)
Dec 07, 2020 0.2000 0.2300 0.2000 0.2050 61,000 +0.01(+5.13%)
Dec 04, 2020 0.2000 0.2000 0.1950 0.1950 66,970 -0.01(-2.50%)
Dec 03, 2020 0.2000 0.2000 0.1900 0.2000 5,500 +0.00(+0.00%)
Dec 02, 2020 0.1900 0.2000 0.1900 0.2000 28,500 +0.00(+0.00%)
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.