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 (%)
Apr 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 26, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 15, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Apr 12, 2019 0.0300 0.0300 0.0300 562 +0.00(+0.00%)
Apr 11, 2019 0.0300 0.0300 0.0300 371 +0.00(+0.00%)
Apr 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 08, 2019 0.0350 0.0350 0.0350 150 +0.00(+0.00%)
Apr 05, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 29, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 26, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+40.00%)
Mar 20, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 15, 2019 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Mar 14, 2019 0.0450 0.0450 0.0450 150 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 01, 2019 0.0450 0.0450 0.0400 0.0400 33,000 -0.00(-11.11%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 192,000 +0.00(+0.00%)
Feb 27, 2019 0.0450 0.0450 0.0450 62 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0450 0.0400 0.0450 5,233 +0.00(+12.50%)
Feb 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 14, 2019 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Feb 13, 2019 0.0400 0.0400 0.0400 0.0400 55,000 -0.01(-20.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 11,500 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0500 0.0400 0.0500 4,000 +0.01(+11.11%)
Feb 08, 2019 0.0450 0.0450 0.0400 0.0450 51,000 -0.01(-10.00%)
Feb 07, 2019 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+25.00%)
Feb 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2019 0.0400 0.0400 0.0400 0.0400 60,000 -0.00(-11.11%)
Feb 01, 2019 0.0400 0.0450 0.0400 0.0450 134,910 +0.00(+12.50%)
Jan 31, 2019 0.0400 0.0400 0.0400 0.0400 3,502 -0.01(-20.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2019 0.0550 0.0550 0.0500 0.0500 29,000 -0.00(-9.09%)
Jan 15, 2019 0.0550 0.0550 0.0550 0.0550 11,250 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0650 0.0500 0.0550 42,000 +0.00(+10.00%)
Jan 11, 2019 0.0550 0.0550 0.0450 0.0500 59,000 -0.01(-23.08%)
Jan 10, 2019 0.0650 0.0650 0.0650 0.0650 4,125 +0.00(+0.00%)
Jan 09, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
Jan 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 04, 2019 0.0600 0.0800 0.0600 0.0750 173,120 +0.02(+50.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 13,075 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 28, 2018 0.0650 0.0650 0.0600 0.0600 77,000 +0.00(+9.09%)
Dec 27, 2018 0.0900 0.0900 0.0550 0.0550 71,500 -0.03(-38.89%)
Aug 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 23, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Aug 21, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 20, 2018 0.0850 0.0850 0.0750 0.0750 60,000 -0.04(-31.82%)
Aug 17, 2018 0.1100 0.1100 0.1100 0.1100 2,500 +0.03(+37.50%)
Aug 16, 2018 0.0850 0.0850 0.0800 0.0800 30,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 10, 2018 0.1150 0.1150 0.1000 0.1000 37,725 -0.01(-13.04%)
Aug 09, 2018 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Jul 31, 2018 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Jul 26, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Jul 20, 2018 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Jul 19, 2018 0.1200 0.1350 0.1200 0.1350 5,000 +0.02(+17.39%)
Jul 18, 2018 0.1150 0.1150 0.1150 0.1150 2,955 +0.00(+0.00%)
Jul 16, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 13, 2018 0.1150 25,375 -0.00(-4.17%)
Jul 12, 2018 0.1250 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Jul 11, 2018 0.1300 0.1300 0.1200 0.1200 3,500 -0.02(-11.11%)
Jul 10, 2018 0.1250 0.1350 0.1250 0.1350 7,000 +0.02(+17.39%)
Jul 05, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 04, 2018 0.1300 0.1300 0.1150 0.1150 57,000 -0.01(-11.54%)
Jul 03, 2018 0.1300 0.1300 0.1300 0.1300 11,600 -0.01(-3.70%)
Jun 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jun 27, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 26, 2018 0.1500 0.1550 0.1500 0.1550 20,253 +0.01(+3.33%)
Jun 25, 2018 0.1500 0.1500 0.1500 0.1500 13,334 +0.01(+3.45%)
Jun 22, 2018 0.1450 0.1450 0.1450 0.1450 3,660 -0.01(-6.45%)
Jun 21, 2018 0.1550 0.1550 0.1550 0.1550 2,500 +0.02(+14.81%)
Jun 20, 2018 0.1400 0.1400 0.1350 0.1350 5,500 -0.01(-3.57%)
Jun 19, 2018 0.1400 0.1400 0.1400 0.1400 8,866 -0.01(-6.67%)
Jun 18, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Jun 15, 2018 0.1450 0.1550 0.1450 0.1550 7,250 +0.01(+10.71%)
Jun 14, 2018 0.1400 0.1400 0.1400 0.1400 13,500 -0.00(-3.45%)
Jun 13, 2018 0.1450 0.1450 0.1450 0.1450 20,000 +0.01(+7.41%)
Jun 11, 2018 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Jun 08, 2018 0.1550 0.1550 0.1550 0.1550 19,765 +0.02(+14.81%)
Jun 06, 2018 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Jun 04, 2018 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jun 01, 2018 0.1400 0.1400 0.1300 0.1300 14,500 -0.01(-7.14%)
May 30, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 28, 2018 0.1450 0.1450 0.1450 1 +0.00(+0.00%)
May 25, 2018 0.1650 0.1650 0.1400 0.1450 48,801 -0.02(-12.12%)
May 24, 2018 0.1650 0.1650 0.1650 0.1650 4,753 -0.01(-5.71%)
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.