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%)
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.