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, 2021 0.2400 0.2400 0.2300 0.2400 59,708 +0.00(+0.00%)
Apr 29, 2021 0.2350 0.2400 0.2300 0.2400 123,717 +0.00(+0.00%)
Apr 28, 2021 0.2400 0.2400 0.2300 0.2400 214,627 -0.01(-2.04%)
Apr 27, 2021 0.2400 0.2500 0.2350 0.2450 90,661 +0.01(+2.08%)
Apr 26, 2021 0.2500 0.2500 0.2400 0.2400 190,436 -0.02(-5.88%)
Apr 23, 2021 0.2400 0.2550 0.2400 0.2550 80,046 +0.02(+6.25%)
Apr 22, 2021 0.2600 0.2600 0.2400 0.2400 149,498 -0.02(-5.88%)
Apr 21, 2021 0.2450 0.2550 0.2400 0.2550 89,197 +0.02(+6.25%)
Apr 20, 2021 0.2500 0.2600 0.2400 0.2400 254,559 +0.01(+2.13%)
Apr 19, 2021 0.2350 0.2550 0.2350 0.2350 251,127 +0.00(+2.17%)
Apr 16, 2021 0.2450 0.2450 0.2300 0.2300 661,650 -0.01(-6.12%)
Apr 15, 2021 0.2450 0.2550 0.2450 0.2450 261,886 -0.01(-3.92%)
Apr 14, 2021 0.2400 0.2700 0.2350 0.2550 627,022 +0.00(+0.00%)
Apr 13, 2021 0.2650 0.2650 0.2500 0.2550 142,334 -0.01(-3.77%)
Apr 12, 2021 0.2750 0.2750 0.2550 0.2650 329,833 -0.02(-5.36%)
Apr 09, 2021 0.2750 0.2800 0.2600 0.2800 480,037 +0.01(+3.70%)
Apr 08, 2021 0.2650 0.2700 0.2450 0.2700 396,343 +0.02(+8.00%)
Apr 07, 2021 0.2750 0.2750 0.2400 0.2500 382,794 -0.02(-5.66%)
Apr 06, 2021 0.2250 0.2700 0.2250 0.2650 574,472 +0.05(+20.45%)
Apr 05, 2021 0.2550 0.2550 0.2200 0.2200 561,925 -0.03(-12.00%)
Apr 01, 2021 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Mar 31, 2021 0.2650 0.2700 0.2550 0.2650 161,019 +0.01(+3.92%)
Mar 30, 2021 0.2600 0.2700 0.2550 0.2550 131,309 -0.01(-1.92%)
Mar 29, 2021 0.2800 0.2800 0.2600 0.2600 327,939 -0.02(-8.77%)
Mar 26, 2021 0.2650 0.2850 0.2600 0.2850 364,062 +0.02(+9.62%)
Mar 25, 2021 0.2800 0.2800 0.2500 0.2600 493,137 -0.01(-1.89%)
Mar 24, 2021 0.2800 0.2900 0.2600 0.2650 447,574 -0.01(-1.85%)
Mar 23, 2021 0.3050 0.3050 0.2450 0.2700 952,154 -0.03(-10.00%)
Mar 22, 2021 0.3200 0.3250 0.3000 0.3000 584,910 -0.02(-4.76%)
Mar 19, 2021 0.3300 0.3300 0.3050 0.3150 595,545 -0.02(-4.55%)
Mar 18, 2021 0.3450 0.3600 0.3150 0.3300 1,091,144 +0.00(+0.00%)
Mar 17, 2021 0.3500 0.3550 0.3200 0.3300 1,290,156 -0.01(-2.94%)
Mar 16, 2021 0.4100 0.4200 0.3000 0.3400 6,614,003 -0.05(-12.82%)
Mar 15, 2021 0.4200 0.4250 0.3700 0.3900 3,384,008 +0.01(+1.30%)
Mar 12, 2021 0.3700 0.3850 0.3550 0.3850 2,632,488 +0.04(+10.00%)
Mar 11, 2021 0.3500 0.3700 0.3300 0.3500 2,602,024 +0.02(+6.06%)
Mar 10, 2021 0.3200 0.3400 0.3150 0.3300 2,154,428 +0.03(+8.20%)
Mar 09, 2021 0.4350 0.4400 0.2900 0.3050 5,229,454 -0.11(-27.38%)
Mar 08, 2021 0.4050 0.5500 0.4000 0.4200 2,046,098 +0.00(+0.00%)
Mar 05, 2021 0.3700 0.4200 0.3650 0.4200 978,141 +0.02(+5.00%)
Mar 04, 2021 0.4050 0.4150 0.3900 0.4000 910,107 -0.01(-3.61%)
Mar 03, 2021 0.3800 0.4200 0.3700 0.4150 1,053,042 +0.03(+9.21%)
Mar 02, 2021 0.4250 0.4300 0.3800 0.3800 788,518 -0.04(-9.52%)
Mar 01, 2021 0.4250 0.4400 0.3500 0.4200 1,531,683 +0.00(+0.00%)
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%)
Dec 01, 2020 0.1800 0.2000 0.1800 0.2000 44,500 -0.01(-4.76%)
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%)
Sep 01, 2020 0.1450 0.1600 0.1400 0.1600 167,610 +0.03(+23.08%)
Aug 31, 2020 0.1400 0.1400 0.1250 0.1300 38,900 -0.02(-13.33%)
Aug 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 26, 2020 0.1350 0.1500 0.1350 0.1500 60,500 +0.05(+50.00%)
Aug 25, 2020 0.1250 0.1300 0.1000 0.1000 89,500 -0.01(-9.09%)
Aug 24, 2020 0.1450 0.1450 0.1100 0.1100 100,175 -0.03(-24.14%)
Aug 20, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 19, 2020 0.1250 0.1400 0.1200 0.1300 74,000 -0.01(-7.14%)
Aug 18, 2020 0.1300 0.1400 0.1300 0.1400 19,538 +0.01(+3.70%)
Aug 17, 2020 0.1450 0.1450 0.1350 0.1350 117,689 -0.01(-6.90%)
Aug 14, 2020 0.1000 0.1450 0.1000 0.1450 120,200 +0.05(+52.63%)
Aug 13, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Aug 12, 2020 0.0850 0.0900 0.0850 0.0900 46,088 +0.00(+5.88%)
Aug 11, 2020 0.0850 0.0900 0.0800 0.0850 139,946 -0.01(-15.00%)
Jul 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2020 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Jul 02, 2020 0.0900 0.1000 0.0900 0.1000 9,627 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 29, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-14.29%)
Jun 25, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jun 24, 2020 0.1200 0.1200 0.0900 0.0900 64,000 -0.03(-21.74%)
Jun 23, 2020 0.1150 0.1150 0.1150 130 +0.00(+0.00%)
Jun 19, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jun 18, 2020 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+5.00%)
Jun 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 15, 2020 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+11.11%)
Jun 12, 2020 0.1100 0.1100 0.0900 0.0900 18,000 -0.01(-14.29%)
Jun 11, 2020 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+5.00%)
Jun 10, 2020 0.1150 0.1150 0.0850 0.1000 145,214 -0.02(-20.00%)
Jun 09, 2020 0.1300 0.1300 0.1250 0.1250 8,500 +0.00(+0.00%)
Jun 08, 2020 0.1250 0.1300 0.1250 0.1250 9,200 +0.02(+19.05%)
Jun 05, 2020 0.1150 0.1150 0.1050 0.1050 11,500 -0.01(-8.70%)
Jun 04, 2020 0.1200 0.1200 0.1150 0.1150 18,000 -0.01(-11.54%)
Jun 03, 2020 0.1450 0.1500 0.1250 0.1300 51,248 -0.01(-3.70%)
Jun 02, 2020 0.1350 0.1350 0.1350 0.1350 30,200 +0.01(+3.85%)
Jun 01, 2020 0.1450 0.1700 0.1300 0.1300 173,465 -0.01(-10.34%)
May 29, 2020 0.1000 0.1700 0.1000 0.1450 227,740 +0.05(+52.63%)
May 28, 2020 0.0850 0.0950 0.0850 0.0950 161,539 +0.01(+18.75%)
May 27, 2020 0.0700 0.0800 0.0700 0.0800 294,150 +0.01(+23.08%)
May 26, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 25, 2020 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-13.33%)
May 22, 2020 0.0750 0.0800 0.0750 0.0750 25,000 +0.00(+7.14%)
May 20, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 19, 2020 0.0600 0.0750 0.0600 0.0750 123,000 +0.01(+25.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
May 14, 2020 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
May 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 11, 2020 0.0550 0.0600 0.0500 0.0500 163,262 -0.01(-16.67%)
May 08, 2020 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
May 07, 2020 0.0700 0.0800 0.0600 0.0600 197,700 +0.01(+20.00%)
May 06, 2020 0.0600 0.0600 0.0450 0.0500 120,565 -0.01(-23.08%)
May 05, 2020 0.0500 0.0700 0.0500 0.0650 251,200 +0.02(+44.44%)
May 04, 2020 0.0350 0.0500 0.0350 0.0450 462,009 +0.01(+50.00%)
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.