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 (%)
May 29, 2020 0.1000 0.1700 0.1000 0.1450 227,740 +0.05(+52.63%)
May 28, 2020 0.0850 0.0950 0.0850 0.0950 161,539 +0.01(+18.75%)
May 27, 2020 0.0700 0.0800 0.0700 0.0800 294,150 +0.01(+23.08%)
May 26, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 25, 2020 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-13.33%)
May 22, 2020 0.0750 0.0800 0.0750 0.0750 25,000 +0.00(+7.14%)
May 20, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 19, 2020 0.0600 0.0750 0.0600 0.0750 123,000 +0.01(+25.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
May 14, 2020 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
May 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 11, 2020 0.0550 0.0600 0.0500 0.0500 163,262 -0.01(-16.67%)
May 08, 2020 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
May 07, 2020 0.0700 0.0800 0.0600 0.0600 197,700 +0.01(+20.00%)
May 06, 2020 0.0600 0.0600 0.0450 0.0500 120,565 -0.01(-23.08%)
May 05, 2020 0.0500 0.0700 0.0500 0.0650 251,200 +0.02(+44.44%)
May 04, 2020 0.0350 0.0500 0.0350 0.0450 462,009 +0.01(+50.00%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 30, 2020 0.0300 0.0300 0.0300 0.0300 109,209 +0.00(+0.00%)
Apr 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 27, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 48,491 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 5,001 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 53,800 -0.01(-25.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0400 166,800 +0.00(+14.29%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0350 51,000 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0350 0.0300 0.0350 101,000 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0350 0.0350 0.0350 45,001 -0.00(-12.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
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.