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 (%)
Oct 30, 2020 0.3500 0.3500 0.2948 0.3200 73,300 -0.00(-0.93%)
Oct 29, 2020 0.2700 0.3310 0.2700 0.3230 29,038 +0.02(+5.14%)
Oct 28, 2020 0.3503 0.3503 0.3000 0.3072 109,139 -0.04(-12.35%)
Oct 27, 2020 0.3517 0.3517 0.3500 0.3505 18,480 +0.00(+0.14%)
Oct 26, 2020 0.3698 0.3698 0.3500 0.3500 74,849 -0.02(-6.49%)
Oct 23, 2020 0.3150 0.3950 0.3150 0.3743 30,600 +0.00(+1.16%)
Oct 22, 2020 0.3650 0.4100 0.3610 0.3700 25,725 +0.00(+0.41%)
Oct 21, 2020 0.4340 0.4340 0.3537 0.3685 45,142 -0.03(-7.53%)
Oct 20, 2020 0.3680 0.4080 0.3600 0.3985 22,155 +0.01(+3.24%)
Oct 19, 2020 0.4175 0.4175 0.3840 0.3860 21,568 -0.02(-5.85%)
Oct 16, 2020 0.4225 0.4474 0.3860 0.4100 26,800 -0.00(-0.61%)
Oct 15, 2020 0.2770 0.4540 0.2770 0.4125 69,083 -0.01(-2.25%)
Oct 14, 2020 0.3695 0.4500 0.3500 0.4220 46,413 +0.05(+14.05%)
Oct 13, 2020 0.3740 0.4090 0.3510 0.3700 63,083 -0.02(-4.47%)
Oct 12, 2020 0.4500 0.4500 0.3140 0.3873 100,137 -0.03(-7.79%)
Oct 09, 2020 0.3740 0.4200 0.3740 0.4200 52,600 +0.03(+7.69%)
Oct 08, 2020 0.3825 0.4200 0.3800 0.3900 60,321 +0.02(+5.41%)
Oct 07, 2020 0.4003 0.4050 0.3660 0.3700 217,342 +0.02(+4.70%)
Oct 06, 2020 0.3610 0.3818 0.3476 0.3534 52,516 -0.03(-7.97%)
Oct 05, 2020 0.3442 0.4030 0.3442 0.3840 103,941 -0.02(-4.00%)
Oct 02, 2020 0.4680 0.4680 0.4000 0.4000 177,200 -0.04(-8.88%)
Oct 01, 2020 0.3760 0.4550 0.3500 0.4390 215,041 +0.09(+24.01%)
Sep 30, 2020 0.3700 0.4100 0.3149 0.3540 135,544 -0.05(-12.05%)
Sep 29, 2020 0.3675 0.4440 0.3675 0.4025 184,154 -0.04(-8.52%)
Sep 28, 2020 0.5940 0.5940 0.4400 0.4400 230,440 -0.12(-21.76%)
Sep 25, 2020 0.6300 0.6300 0.5300 0.5624 158,600 +0.01(+1.33%)
Sep 24, 2020 0.5767 0.5810 0.4970 0.5550 246,983 -0.01(-0.89%)
Sep 23, 2020 0.6500 0.6570 0.5500 0.5600 191,676 -0.07(-11.11%)
Sep 22, 2020 0.5211 0.6560 0.5200 0.6300 77,031 +0.01(+2.14%)
Sep 21, 2020 0.6400 0.6700 0.5610 0.6168 202,851 -0.02(-2.48%)
Sep 18, 2020 0.6710 0.6710 0.6000 0.6325 174,700 -0.03(-4.99%)
Sep 17, 2020 0.7200 0.7200 0.6500 0.6657 91,550 +0.01(+0.86%)
Sep 16, 2020 0.6950 0.7220 0.6500 0.6600 174,105 -0.02(-2.22%)
Sep 15, 2020 0.6170 0.7282 0.6170 0.6750 270,251 -0.04(-5.26%)
Sep 14, 2020 0.7410 0.7410 0.6600 0.7125 268,778 +0.05(+7.95%)
Sep 11, 2020 0.7205 0.7205 0.6600 0.6600 200,900 -0.04(-6.38%)
Sep 10, 2020 0.5579 0.7050 0.5579 0.7050 195,133 +0.02(+3.68%)
Sep 09, 2020 0.6360 0.6950 0.5850 0.6800 159,177 +0.05(+8.37%)
Sep 08, 2020 0.5750 0.6800 0.5500 0.6275 254,063 -0.03(-3.98%)
Sep 04, 2020 0.6800 0.7475 0.5925 0.6535 216,900 -0.01(-0.98%)
Sep 03, 2020 0.6453 0.6700 0.6400 0.6600 158,853 +0.03(+4.35%)
Sep 02, 2020 0.6025 0.6500 0.5990 0.6325 89,490 +0.03(+4.22%)
Sep 01, 2020 0.6700 0.6800 0.5850 0.6069 126,070 -0.06(-8.74%)
Aug 31, 2020 0.6718 0.6885 0.5950 0.6650 116,311 +0.01(+1.53%)
Aug 28, 2020 0.6900 0.6900 0.6465 0.6550 58,500 +0.01(+0.77%)
Aug 27, 2020 0.6800 0.6900 0.6450 0.6500 144,076 -0.02(-2.26%)
Aug 26, 2020 0.6800 0.6800 0.6300 0.6650 178,010 +0.04(+5.56%)
Aug 25, 2020 0.6660 0.6744 0.6000 0.6300 124,578 -0.03(-3.82%)
Aug 24, 2020 0.6500 0.6800 0.6400 0.6550 54,657 +0.02(+2.34%)
Aug 21, 2020 0.6200 0.6800 0.6200 0.6400 96,900 -0.01(-2.22%)
Aug 20, 2020 0.6670 0.6805 0.6500 0.6545 90,263 -0.01(-1.58%)
Aug 19, 2020 0.6600 0.6805 0.6395 0.6650 187,833 +0.04(+6.40%)
Aug 18, 2020 0.6800 0.6800 0.5900 0.6250 112,869 -0.01(-0.83%)
Aug 17, 2020 0.5535 0.6500 0.5535 0.6302 70,251 +0.02(+2.47%)
Aug 14, 2020 0.6376 0.6376 0.5900 0.6150 62,700 -0.02(-3.00%)
Aug 13, 2020 0.6400 0.6940 0.6020 0.6340 128,366 -0.05(-6.87%)
Aug 12, 2020 0.6086 0.6930 0.5740 0.6808 132,273 +0.06(+10.23%)
Aug 11, 2020 0.7200 0.7200 0.5500 0.6176 361,869 -0.08(-11.14%)
Aug 10, 2020 0.6900 0.7150 0.6500 0.6950 88,200 -0.01(-0.71%)
Aug 07, 2020 0.6950 0.7260 0.6400 0.7000 147,400 -0.02(-2.53%)
Aug 06, 2020 0.7450 0.7475 0.7000 0.7182 140,194 -0.02(-2.95%)
Aug 05, 2020 0.6980 0.7830 0.6980 0.7400 128,019 -0.01(-0.67%)
Aug 04, 2020 0.6950 0.7450 0.6950 0.7450 183,848 +0.05(+6.43%)
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.