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 31, 2018 1.034 1.078 1.008 1.008 2,375 +0.18(+21.17%)
Oct 30, 2018 0.8084 0.9028 0.7914 0.8320 11,750 +0.02(+1.86%)
Oct 29, 2018 0.9608 0.9608 0.8168 0.8168 24,108 -0.18(-18.16%)
Oct 26, 2018 1.110 1.113 0.9870 0.9980 5,300 -0.11(-10.09%)
Oct 25, 2018 1.056 1.110 1.000 1.110 40,700 +0.12(+11.67%)
Oct 24, 2018 1.023 1.040 0.9940 0.9940 4,614 +0.01(+1.43%)
Oct 23, 2018 1.021 1.077 0.8701 0.9800 10,273 -0.20(-16.64%)
Oct 22, 2018 1.338 1.346 1.176 1.176 28,951 -0.18(-13.47%)
Oct 19, 2018 1.341 1.359 1.297 1.359 12,500 -0.01(-0.87%)
Oct 18, 2018 1.289 1.371 1.276 1.371 19,030 +0.08(+6.23%)
Oct 17, 2018 1.415 1.428 1.290 1.290 29,759 -0.12(-8.50%)
Oct 16, 2018 1.557 1.564 1.399 1.410 17,069 -0.12(-7.73%)
Oct 15, 2018 1.545 1.551 1.520 1.528 51,206 +0.04(+2.61%)
Oct 12, 2018 1.352 1.506 1.352 1.489 29,300 +0.19(+14.66%)
Oct 11, 2018 1.428 1.428 1.266 1.299 7,914 -0.14(-9.52%)
Oct 10, 2018 1.470 1.515 1.400 1.436 8,963 -0.05(-3.48%)
Oct 09, 2018 1.461 1.546 1.461 1.487 26,386 +0.10(+7.00%)
Oct 05, 2018 1.390 1.390 1.390 0 -0.01(-0.46%)
Oct 04, 2018 1.443 1.443 1.396 1.396 3,216 -0.07(-4.60%)
Oct 03, 2018 1.452 1.464 1.423 1.464 10,544 +0.01(+0.67%)
Oct 02, 2018 1.487 1.530 1.454 1.454 19,305 -0.12(-7.39%)
Oct 01, 2018 1.515 1.598 1.514 1.570 14,950 +0.10(+7.06%)
Sep 28, 2018 1.365 1.496 1.360 1.466 7,800 +0.10(+7.10%)
Sep 27, 2018 1.198 1.390 1.190 1.369 16,682 +0.25(+22.81%)
Sep 26, 2018 1.220 1.230 1.115 1.115 16,457 -0.16(-12.75%)
Sep 25, 2018 1.287 1.308 1.250 1.278 22,601 +0.09(+7.66%)
Sep 24, 2018 1.205 1.233 1.100 1.187 20,543 -0.12(-8.99%)
Sep 21, 2018 1.320 1.327 1.212 1.304 31,600 -0.05(-3.39%)
Sep 20, 2018 1.101 1.350 1.101 1.350 45,815 +0.33(+32.25%)
Sep 19, 2018 0.9221 1.030 0.9221 1.021 60,439 +0.15(+17.79%)
Sep 18, 2018 0.8440 0.8666 0.8323 0.8666 39,006 +0.07(+8.32%)
Sep 17, 2018 0.7269 0.8034 0.7269 0.8000 15,647 +0.07(+9.14%)
Sep 14, 2018 0.7350 0.7490 0.7000 0.7330 14,600 -0.06(-7.12%)
Sep 13, 2018 0.7750 0.8000 0.7709 0.7892 17,137 +0.01(+1.24%)
Sep 12, 2018 0.8232 0.8371 0.7795 0.7795 20,120 -0.01(-1.33%)
Sep 11, 2018 0.7268 0.8034 0.7250 0.7900 19,514 +0.03(+3.43%)
Sep 10, 2018 0.7638 0.7638 0.7638 6,750 +0.00(+0.00%)
Sep 07, 2018 0.7638 0.7638 0.7638 0.7638 5,000 -0.02(-1.96%)
Sep 06, 2018 0.7791 0.7791 0.7791 0.7791 215 +0.06(+8.62%)
Sep 05, 2018 0.7173 0.7173 0.7173 0.7173 110 +0.00(+0.00%)
Sep 04, 2018 0.7170 0.7321 0.7170 0.7173 13,100 +0.01(+1.74%)
Aug 31, 2018 0.7050 0.7050 0.7050 0 +0.07(+10.68%)
Aug 30, 2018 0.6030 0.6590 0.6030 0.6370 12,029 +0.05(+9.02%)
Aug 29, 2018 0.5831 0.5843 0.5831 0.5843 10,000 -0.01(-0.97%)
Aug 28, 2018 0.6407 0.6407 0.5900 0.5900 24,146 -0.04(-6.94%)
Aug 27, 2018 0.6650 0.6650 0.6340 0.6340 5,575 +0.00(+0.48%)
Aug 24, 2018 0.5559 0.6400 0.5559 0.6310 27,200 +0.05(+8.77%)
Aug 23, 2018 0.5800 0.5801 0.5800 0.5801 400 +0.01(+1.24%)
Aug 22, 2018 0.5730 0.5730 0.5730 0.5730 110 -0.00(-0.09%)
Aug 21, 2018 0.5702 0.5735 0.5600 0.5735 5,890 +0.00(+0.17%)
Aug 20, 2018 0.5725 0.5725 0.5725 0.5725 335 +0.01(+2.45%)
Aug 16, 2018 0.5588 0.5588 0.5588 0 -0.02(-3.66%)
Aug 14, 2018 0.5800 0.5800 0.5800 0 -0.03(-5.03%)
Aug 13, 2018 0.6107 0.6107 0.6107 0.6107 1,463 -0.00(-0.70%)
Aug 10, 2018 0.6150 0.6150 0.6150 10 +0.00(+0.00%)
Aug 09, 2018 0.5936 0.6150 0.5936 0.6150 2,658 +0.02(+3.12%)
Aug 08, 2018 0.6396 0.6396 0.5842 0.5964 6,095 -0.07(-9.99%)
Aug 07, 2018 0.6969 0.6969 0.6621 0.6626 5,891 +0.07(+12.31%)
Aug 03, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 02, 2018 0.5721 0.6120 0.5700 0.5900 17,490 +0.05(+8.96%)
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.