Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (OP: CMCXF )

0.0200 -0.0007 (-3.38%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 6, 2024 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, 2023 0.0535 0.0660 0.0470 0.0524 21,250 -0.01(-15.21%)
Oct 30, 2023 0.0600 0.0640 0.0528 0.0618 137,925 +0.01(+9.38%)
Oct 27, 2023 0.0500 0.0570 0.0500 0.0565 38,600 +0.01(+25.00%)
Oct 26, 2023 0.0452 0.0452 0.0452 0.0452 209,000 -0.00(-5.44%)
Oct 25, 2023 0.0455 0.0500 0.0414 0.0478 54,500 -0.00(-4.40%)
Oct 24, 2023 0.0550 0.0559 0.0455 0.0500 239,800 -0.01(-12.28%)
Oct 23, 2023 0.0576 0.0598 0.0534 0.0570 202,849 -0.00(-8.06%)
Oct 20, 2023 0.0580 0.0640 0.0534 0.0620 364,988 +0.00(+6.90%)
Oct 19, 2023 0.0544 0.0580 0.0544 0.0580 10,724 -0.00(-3.33%)
Oct 18, 2023 0.0600 0.0600 0.0600 0.0600 172,010 +0.00(+0.00%)
Oct 17, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 16, 2023 0.0600 0.0648 0.0580 0.0600 175,100 +0.01(+11.11%)
Oct 13, 2023 0.0570 0.0570 0.0510 0.0540 179,118 +0.00(+0.93%)
Oct 12, 2023 0.0525 0.0600 0.0511 0.0535 198,971 -0.00(-6.47%)
Oct 11, 2023 0.0570 0.0572 0.0570 0.0572 45,629 -0.00(-1.38%)
Oct 10, 2023 0.0592 0.0592 0.0580 0.0580 25,000 -0.00(-2.36%)
Oct 09, 2023 0.0587 0.0594 0.0580 0.0594 15,571 -0.00(-2.78%)
Oct 06, 2023 0.0600 0.0611 0.0600 0.0611 41,083 -0.00(-0.81%)
Oct 05, 2023 0.0616 0.0616 0.0590 0.0616 55,583 -0.01(-14.09%)
Oct 04, 2023 0.0717 0.0717 0.0717 0.0717 10,000 +0.01(+10.31%)
Oct 03, 2023 0.0650 0.0650 0.0650 0.0650 76,000 -0.00(-1.52%)
Oct 02, 2023 0.0660 0.0660 0.0660 0.0660 1,000 -0.00(-6.38%)
Sep 29, 2023 0.0705 0.0705 0.0705 0.0705 10,000 +0.00(+7.31%)
Sep 28, 2023 0.0612 0.0657 0.0612 0.0657 16,100 +0.00(+3.46%)
Sep 27, 2023 0.0652 0.0652 0.0635 0.0635 33,850 -0.00(-5.22%)
Sep 26, 2023 0.0670 0.0670 0.0670 0.0670 260 +0.00(+0.00%)
Sep 22, 2023 0.0670 100 -0.00(-0.74%)
Sep 21, 2023 0.0684 0.0695 0.0675 0.0675 12,081 -0.01(-13.46%)
Sep 20, 2023 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.96%)
Sep 19, 2023 0.0765 0.0765 0.0765 0.0765 100 +0.00(+1.32%)
Sep 18, 2023 0.0755 0.0755 0.0755 0.0755 6,600 +0.00(+5.45%)
Sep 15, 2023 0.0725 0.0740 0.0716 0.0716 6,050 -0.00(-0.97%)
Sep 14, 2023 0.0750 0.0750 0.0688 0.0723 54,620 -0.01(-9.62%)
Sep 13, 2023 0.0676 0.0800 0.0673 0.0800 635,600 +0.01(+18.34%)
Sep 12, 2023 0.0665 0.0700 0.0630 0.0676 53,200 +0.00(+3.68%)
Sep 11, 2023 0.0600 0.0652 0.0600 0.0652 33,130 -0.00(-0.15%)
Sep 08, 2023 0.0700 0.0700 0.0650 0.0653 52,586 -0.01(-7.38%)
Sep 07, 2023 0.0695 0.0716 0.0695 0.0705 29,250 +0.00(+0.71%)
Sep 06, 2023 0.0700 0.0700 0.0700 0.0700 500 -0.00(-6.67%)
Sep 05, 2023 0.0750 0.0753 0.0750 0.0750 600 -0.00(-3.85%)
Aug 31, 2023 0.0780 0 +0.00(+1.96%)
Aug 30, 2023 0.0716 0.0792 0.0716 0.0765 38,000 +0.01(+12.17%)
Aug 29, 2023 0.0653 0.0759 0.0653 0.0682 23,201 -0.00(-2.57%)
Aug 28, 2023 0.0720 0.0720 0.0700 0.0700 30,777 +0.00(+0.00%)
Aug 25, 2023 0.0675 0.0736 0.0675 0.0700 18,000 +0.00(+0.14%)
Aug 24, 2023 0.0750 0.0760 0.0695 0.0699 16,640 -0.01(-8.03%)
Aug 23, 2023 0.0727 0.0760 0.0727 0.0760 50,500 +0.01(+7.04%)
Aug 22, 2023 0.0710 0.0713 0.0700 0.0710 46,000 -0.01(-11.25%)
Aug 21, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.45%)
Aug 18, 2023 0.0650 0.0699 0.0613 0.0699 71,000 -0.00(-3.85%)
Aug 17, 2023 0.0681 0.0727 0.0681 0.0727 32,300 -0.00(-3.07%)
Aug 16, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+4.17%)
Aug 15, 2023 0.0731 0.0757 0.0720 0.0720 42,561 -0.00(-4.76%)
Aug 14, 2023 0.0772 0.0772 0.0756 0.0756 300 +0.00(+0.80%)
Aug 11, 2023 0.0828 0.0828 0.0750 0.0750 20,000 -0.01(-11.97%)
Aug 10, 2023 0.0852 0.0852 0.0852 0.0852 589 +0.01(+6.23%)
Aug 09, 2023 0.0870 0.0870 0.0765 0.0802 64,920 -0.01(-7.82%)
Aug 08, 2023 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+1.16%)
Aug 04, 2023 0.0860 0 -0.00(-2.27%)
Aug 03, 2023 0.0864 0.0900 0.0864 0.0880 4,900 -0.02(-16.19%)
Aug 02, 2023 0.1000 0.1050 0.0825 0.1050 7,895 +0.01(+8.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.