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 )

0.0224 -0.0007 (-3.03%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.1100 0.1100 0.1031 0.1045 90,390 -0.01(-5.69%)
Jun 29, 2021 0.1074 0.1108 0.1029 0.1108 125,104 +0.00(+2.31%)
Jun 28, 2021 0.1145 0.1145 0.1083 0.1083 38,900 -0.01(-5.41%)
Jun 25, 2021 0.1082 0.1188 0.1082 0.1145 296,350 +0.01(+6.71%)
Jun 24, 2021 0.1006 0.1136 0.1006 0.1073 4,776 +0.00(+0.47%)
Jun 23, 2021 0.1054 0.1068 0.0957 0.1068 45,450 +0.01(+11.83%)
Jun 22, 2021 0.0922 0.1068 0.0911 0.0955 70,297 -0.00(-4.50%)
Jun 21, 2021 0.1000 0.1068 0.0949 0.1000 181,835 -0.00(-3.10%)
Jun 18, 2021 0.0948 0.1055 0.0947 0.1032 71,985 -0.00(-2.18%)
Jun 17, 2021 0.1000 0.1068 0.1000 0.1055 46,711 -0.00(-1.22%)
Jun 16, 2021 0.1150 0.1150 0.1041 0.1068 340,450 -0.01(-8.72%)
Jun 15, 2021 0.1190 0.1200 0.1134 0.1170 67,605 -0.00(-0.85%)
Jun 14, 2021 0.1114 0.1203 0.1105 0.1180 115,814 -0.00(-1.67%)
Jun 11, 2021 0.1225 0.1225 0.1110 0.1200 294,302 +0.00(+0.00%)
Jun 10, 2021 0.1199 0.1200 0.1120 0.1200 198,550 -0.01(-4.00%)
Jun 09, 2021 0.1195 0.1250 0.1148 0.1250 40,555 +0.00(+2.21%)
Jun 08, 2021 0.1250 0.1300 0.1161 0.1223 144,673 +0.00(+1.92%)
Jun 07, 2021 0.1200 0.1226 0.1160 0.1200 9,114 -0.01(-4.76%)
Jun 04, 2021 0.1285 0.1300 0.1181 0.1260 170,642 -0.00(-1.33%)
Jun 03, 2021 0.1270 0.1280 0.1200 0.1277 50,969 -0.00(-0.23%)
Jun 02, 2021 0.1269 0.1303 0.1200 0.1280 338,777 +0.00(+2.40%)
Jun 01, 2021 0.1241 0.1339 0.1152 0.1250 430,788 -0.01(-3.85%)
May 28, 2021 0.1317 0.1361 0.1240 0.1300 133,379 +0.00(+0.78%)
May 27, 2021 0.1275 0.1350 0.1258 0.1290 159,633 -0.01(-5.43%)
May 26, 2021 0.1441 0.1503 0.1290 0.1364 352,056 -0.01(-7.84%)
May 25, 2021 0.1240 0.1480 0.1146 0.1480 1,107,562 +0.01(+6.47%)
May 24, 2021 0.1265 0.1390 0.1265 0.1390 10,460 +0.02(+16.90%)
May 21, 2021 0.1190 0.1246 0.1146 0.1189 66,287 -0.00(-1.33%)
May 20, 2021 0.1263 0.1293 0.1130 0.1205 126,510 -0.01(-7.31%)
May 19, 2021 0.1300 0.1330 0.1210 0.1300 417,581 -0.01(-3.70%)
May 18, 2021 0.1200 0.1749 0.1096 0.1350 1,040,975 +0.02(+15.48%)
May 17, 2021 0.1126 0.1169 0.1013 0.1169 18,738 +0.01(+12.40%)
May 14, 2021 0.1055 0.1100 0.1040 0.1040 189,120 -0.02(-13.33%)
May 13, 2021 0.1200 0.1200 0.1192 0.1200 26,000 +0.00(+0.00%)
May 12, 2021 0.1200 0.1200 0.1126 0.1200 133,890 +0.00(+0.00%)
May 11, 2021 0.1239 0.1300 0.1200 0.1200 189,600 -0.00(-3.92%)
May 10, 2021 0.1258 0.1317 0.1100 0.1249 382,217 +0.01(+5.13%)
May 07, 2021 0.1175 0.1200 0.1150 0.1188 105,500 +0.00(+1.11%)
May 06, 2021 0.1183 0.1183 0.1122 0.1175 186,030 +0.02(+17.85%)
May 05, 2021 0.1176 0.1176 0.0997 0.0997 68,715 -0.01(-7.34%)
May 04, 2021 0.1199 0.1199 0.1062 0.1076 75,663 -0.00(-3.76%)
May 03, 2021 0.1265 0.1265 0.1118 0.1118 107,120 -0.01(-9.84%)
Apr 30, 2021 0.1361 0.1361 0.1240 0.1240 24,100 -0.01(-6.77%)
Apr 29, 2021 0.1270 0.1336 0.1240 0.1330 55,049 -0.00(-0.60%)
Apr 28, 2021 0.1300 0.1398 0.1188 0.1338 112,645 +0.00(+0.60%)
Apr 27, 2021 0.1250 0.1388 0.1200 0.1330 32,223 +0.00(+3.50%)
Apr 26, 2021 0.1143 0.1339 0.1143 0.1285 54,468 +0.01(+7.08%)
Apr 23, 2021 0.1240 0.1289 0.1200 0.1200 17,500 -0.01(-6.98%)
Apr 22, 2021 0.1213 0.1300 0.1175 0.1290 502,293 +0.01(+12.96%)
Apr 21, 2021 0.1268 0.1400 0.1142 0.1142 63,410 -0.01(-4.83%)
Apr 20, 2021 0.1350 0.1350 0.1200 0.1200 87,000 -0.02(-11.11%)
Apr 19, 2021 0.1410 0.1410 0.1350 0.1350 15,630 -0.01(-3.57%)
Apr 16, 2021 0.1490 0.1505 0.1397 0.1400 15,700 -0.01(-6.04%)
Apr 15, 2021 0.1449 0.1750 0.1420 0.1490 82,100 +0.00(+2.62%)
Apr 14, 2021 0.1520 0.1520 0.1401 0.1452 27,408 -0.01(-6.56%)
Apr 13, 2021 0.1432 0.1554 0.1432 0.1554 23,500 +0.02(+15.11%)
Apr 12, 2021 0.1448 0.1555 0.1350 0.1350 13,225 -0.01(-10.00%)
Apr 09, 2021 0.1597 0.1597 0.1378 0.1500 29,400 -0.01(-3.23%)
Apr 08, 2021 0.1471 0.1617 0.1420 0.1550 150,060 +0.01(+3.33%)
Apr 07, 2021 0.1570 0.1570 0.1500 0.1500 11,600 -0.01(-3.23%)
Apr 06, 2021 0.1629 0.1700 0.1524 0.1550 84,730 +0.04(+29.17%)
Apr 05, 2021 0.1516 0.1800 0.1200 0.1200 244,900 -0.03(-18.37%)
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.