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 (%)
Dec 20, 2022 0.0750 0 -0.01(-16.67%)
Dec 19, 2022 0.1155 0.1217 0.0900 0.0900 9,009 -0.05(-35.71%)
Dec 16, 2022 0.1056 0.1400 0.0700 0.1400 12,594 +0.04(+41.84%)
Dec 15, 2022 0.0987 0.1400 0.0987 0.0987 1,926 +0.02(+31.25%)
Dec 14, 2022 0.0752 0.0871 0.0752 0.0752 5,772 +0.00(+0.00%)
Dec 13, 2022 0.0776 0.1100 0.0726 0.0752 17,204 -0.02(-24.80%)
Dec 12, 2022 0.1000 0.1225 0.0726 0.1000 9,310 +0.01(+11.11%)
Dec 09, 2022 0.0620 0.1000 0.0620 0.0900 21,285 +0.02(+25.00%)
Dec 08, 2022 0.1500 0.1500 0.0720 0.0720 14,166 +0.01(+16.13%)
Dec 07, 2022 0.0804 0.1655 0.0620 0.0620 46,255 -0.04(-39.39%)
Dec 06, 2022 0.1357 0.1357 0.0653 0.1023 8,601 -0.02(-15.52%)
Dec 05, 2022 0.1114 0.1321 0.0653 0.1211 38,881 +0.00(+0.92%)
Dec 02, 2022 0.0620 0.1523 0.0620 0.1200 6,951 +0.03(+41.18%)
Dec 01, 2022 0.0800 0.0850 0.0620 0.0850 1,981 +0.02(+37.10%)
Nov 30, 2022 0.0620 0.0620 0.0620 0.0620 299 +0.00(+0.00%)
Nov 29, 2022 0.0620 0.0620 0.0620 0.0620 150 -0.00(-5.05%)
Nov 28, 2022 0.0620 0.0720 0.0620 0.0653 1,550 -0.03(-34.70%)
Nov 25, 2022 0.0751 0.1000 0.0680 0.1000 13,049 +0.02(+28.37%)
Nov 23, 2022 0.0734 0.0779 0.0651 0.0779 5,787 -0.01(-7.92%)
Nov 22, 2022 0.0846 0.0846 0.0846 0.0846 4,289 +0.01(+20.86%)
Nov 21, 2022 0.0620 0.0931 0.0620 0.0700 23,806 +0.00(+2.94%)
Nov 18, 2022 0.0696 0.0720 0.0680 0.0680 3,830 -0.02(-24.44%)
Nov 17, 2022 0.0810 0.0900 0.0800 0.0900 76,715 +0.02(+28.57%)
Nov 16, 2022 0.0620 0.0830 0.0620 0.0700 7,707 -0.01(-17.65%)
Nov 15, 2022 0.0701 0.0850 0.0620 0.0850 13,463 +0.01(+18.06%)
Nov 14, 2022 0.0666 0.0720 0.0620 0.0720 5,871 +0.00(+1.69%)
Nov 11, 2022 0.0707 0.0708 0.0707 0.0708 4,601 -0.00(-4.32%)
Nov 10, 2022 0.0620 0.1000 0.0620 0.0740 5,400 +0.01(+11.61%)
Nov 09, 2022 0.0620 0.0663 0.0620 0.0663 686 +0.00(+6.94%)
Nov 08, 2022 0.0620 0.0746 0.0620 0.0620 4,965 +0.00(+0.00%)
Nov 07, 2022 0.0620 0.0900 0.0620 0.0620 5,023 +0.00(+0.00%)
Nov 04, 2022 0.0626 0.0626 0.0620 0.0620 3,492 +0.00(+0.00%)
Nov 03, 2022 0.0620 0.0700 0.0620 0.0620 8,120 -0.00(-1.74%)
Nov 02, 2022 0.0900 0.0900 0.0620 0.0631 7,517 +0.00(+1.77%)
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.