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 (%)
Apr 30, 2020 0.5370 0.7100 0.5370 0.6578 14,297 +0.08(+13.90%)
Apr 29, 2020 0.5900 0.6004 0.5333 0.5775 6,570 +0.03(+5.27%)
Apr 28, 2020 0.5060 0.6053 0.4780 0.5486 12,042 +0.03(+5.30%)
Apr 27, 2020 0.5579 0.5823 0.5210 0.5210 7,979 -0.03(-5.34%)
Apr 24, 2020 0.6100 0.6137 0.5504 0.5504 7,100 -0.01(-1.10%)
Apr 23, 2020 0.5653 0.6049 0.5500 0.5565 23,761 -0.00(-0.63%)
Apr 22, 2020 0.5978 0.5978 0.5600 0.5600 9,706 -0.07(-10.54%)
Apr 21, 2020 0.6130 0.6260 0.5670 0.6260 3,575 +0.03(+4.59%)
Apr 20, 2020 0.6425 0.6425 0.5827 0.5985 10,556 -0.05(-7.78%)
Apr 17, 2020 0.6500 0.6830 0.6220 0.6490 4,600 +0.01(+2.30%)
Apr 16, 2020 0.6029 0.6625 0.6029 0.6344 11,209 -0.00(-0.08%)
Apr 15, 2020 0.6500 0.6730 0.6118 0.6349 5,369 -0.02(-2.32%)
Apr 14, 2020 0.6285 0.7165 0.6270 0.6500 11,127 -0.01(-1.25%)
Apr 13, 2020 0.5925 0.6582 0.5776 0.6582 4,734 +0.07(+11.28%)
Apr 09, 2020 0.6100 0.7060 0.5570 0.5915 8,800 -0.02(-2.59%)
Apr 08, 2020 0.6092 0.7165 0.6072 0.6072 15,744 +0.00(+0.55%)
Apr 07, 2020 0.5530 0.6470 0.5530 0.6039 18,041 +0.09(+18.02%)
Apr 06, 2020 0.4826 0.5470 0.4645 0.5117 11,573 +0.05(+9.69%)
Apr 03, 2020 0.4361 0.4800 0.4361 0.4665 5,500 +0.02(+5.57%)
Apr 02, 2020 0.3170 0.4419 0.3170 0.4419 8,922 +0.01(+2.77%)
Apr 01, 2020 0.3903 0.4590 0.3903 0.4300 7,052 +0.05(+13.16%)
Mar 31, 2020 0.3400 0.4210 0.3400 0.3800 5,191 -0.04(-9.52%)
Mar 30, 2020 0.3423 0.4240 0.3423 0.4200 5,834 +0.02(+5.00%)
Mar 27, 2020 0.3650 0.4223 0.3650 0.4000 11,300 +0.06(+16.96%)
Mar 26, 2020 0.3948 0.3948 0.3420 0.3420 2,426 -0.01(-3.25%)
Mar 25, 2020 0.4100 0.4148 0.3535 0.3535 12,771 -0.05(-12.93%)
Mar 24, 2020 0.4190 0.4190 0.3230 0.4060 9,169 -0.01(-3.24%)
Mar 23, 2020 0.3957 0.4390 0.3230 0.4196 10,337 +0.00(+0.21%)
Mar 20, 2020 0.3950 0.5100 0.3590 0.4187 11,800 +0.02(+4.67%)
Mar 19, 2020 0.3170 0.4318 0.2784 0.4000 17,030 -0.01(-2.20%)
Mar 18, 2020 0.4482 0.4482 0.3705 0.4090 16,111 -0.05(-10.89%)
Mar 17, 2020 0.3115 0.5083 0.3115 0.4590 56,781 +0.16(+55.96%)
Mar 16, 2020 0.2900 0.4341 0.2650 0.2943 125,361 -0.13(-31.32%)
Mar 13, 2020 0.5000 0.5090 0.4078 0.4285 10,700 -0.07(-13.61%)
Mar 12, 2020 0.4363 0.4960 0.4200 0.4960 83,069 -0.00(-0.18%)
Mar 11, 2020 0.4900 0.5020 0.4561 0.4969 13,690 +0.01(+1.41%)
Mar 10, 2020 0.4900 0.5330 0.4640 0.4900 32,655 -0.01(-2.22%)
Mar 09, 2020 0.5500 0.5922 0.4900 0.5011 24,540 +0.00(+0.22%)
Mar 06, 2020 0.4889 0.5489 0.4889 0.5000 7,000 +0.00(+0.00%)
Mar 05, 2020 0.6000 0.6180 0.4900 0.5000 28,096 -0.08(-13.78%)
Mar 04, 2020 0.6320 0.6320 0.5600 0.5799 8,679 +0.03(+4.77%)
Mar 03, 2020 0.4900 0.6433 0.4900 0.5535 23,310 +0.06(+13.21%)
Mar 02, 2020 0.4450 0.5254 0.3970 0.4889 5,111 +0.04(+9.77%)
Feb 28, 2020 0.5522 0.5537 0.4297 0.4454 40,000 -0.13(-23.21%)
Feb 27, 2020 0.5800 0.5800 0.5800 0.5800 1,137 -0.03(-4.92%)
Feb 26, 2020 0.6198 0.6366 0.5601 0.6100 13,267 +0.03(+5.46%)
Feb 25, 2020 0.6119 0.6400 0.5619 0.5784 10,893 -0.03(-5.44%)
Feb 24, 2020 0.5821 0.6800 0.5700 0.6117 3,594 -0.03(-4.09%)
Feb 21, 2020 0.6382 0.6800 0.6378 0.6378 7,600 +0.04(+6.30%)
Feb 20, 2020 0.6152 0.6680 0.5991 0.6000 2,958 +0.04(+8.07%)
Feb 19, 2020 0.6075 0.6170 0.5291 0.5552 18,941 -0.06(-10.45%)
Feb 18, 2020 0.6293 0.6470 0.6004 0.6200 10,584 -0.05(-7.46%)
Feb 14, 2020 0.7312 0.7312 0.6241 0.6700 27,500 -0.04(-5.91%)
Feb 13, 2020 0.7114 0.7822 0.7114 0.7121 16,018 -0.04(-5.68%)
Feb 12, 2020 0.7886 0.8300 0.7550 0.7550 14,464 -0.01(-1.35%)
Feb 11, 2020 0.7925 0.8098 0.7653 0.7653 3,458 -0.02(-2.20%)
Feb 10, 2020 0.8295 0.8800 0.7494 0.7825 26,897 -0.03(-3.40%)
Feb 07, 2020 0.6960 0.8100 0.5465 0.8100 18,800 +0.17(+26.15%)
Feb 06, 2020 0.4682 0.7000 0.4682 0.6421 40,316 +0.10(+19.46%)
Feb 05, 2020 0.5517 0.5700 0.5350 0.5375 27,571 -0.01(-2.27%)
Feb 04, 2020 0.5690 0.5930 0.5200 0.5500 21,334 -0.02(-2.88%)
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.