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 (%)
May 31, 2024 0.0230 0.0230 0.0224 0.0224 6,571 -0.00(-3.03%)
May 30, 2024 0.0231 0.0231 0.0231 0.0231 2,000 -0.01(-27.81%)
May 29, 2024 0.0320 0.0320 0.0320 0.0320 350 +0.01(+36.75%)
May 28, 2024 0.0234 0.0234 0.0200 0.0234 70,367 -0.00(-5.65%)
May 24, 2024 0.0248 0.0248 0.0248 0.0248 500 +0.00(+16.43%)
May 21, 2024 0.0213 0 -0.01(-21.11%)
May 20, 2024 0.0300 0.0300 0.0205 0.0270 167,447 -0.00(-10.00%)
May 17, 2024 0.0240 0.0300 0.0240 0.0300 282,141 +0.01(+27.12%)
May 15, 2024 0.0236 0 +0.00(+9.26%)
May 14, 2024 0.0240 0.0244 0.0200 0.0216 159,274 -0.00(-3.14%)
May 13, 2024 0.0228 0.0228 0.0223 0.0223 15,000 -0.00(-15.21%)
May 10, 2024 0.0263 0.0263 0.0263 0.0263 14,952 +0.00(+1.15%)
May 09, 2024 0.0260 0.0260 0.0260 0.0260 25,000 -0.00(-1.89%)
May 07, 2024 0.0265 25,000 +0.00(+6.00%)
May 06, 2024 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-4.58%)
May 03, 2024 0.0262 0.0262 0.0262 0.0262 58,373 +0.00(+0.77%)
Apr 30, 2024 0.0260 0 -0.00(-12.75%)
Apr 29, 2024 0.0275 0.0298 0.0249 0.0298 80,000 +0.00(+0.34%)
Apr 26, 2024 0.0284 0.0297 0.0284 0.0297 55,000 +0.00(+3.13%)
Apr 25, 2024 0.0288 0.0288 0.0288 0.0288 2,000 +0.00(+3.60%)
Apr 24, 2024 0.0281 0.0281 0.0278 0.0278 29,000 -0.00(-2.11%)
Apr 23, 2024 0.0297 0.0297 0.0284 0.0284 121,700 +0.00(+3.27%)
Apr 22, 2024 0.0246 0.0275 0.0246 0.0275 26,144 -0.00(-7.72%)
Apr 19, 2024 0.0273 0.0299 0.0262 0.0298 35,599 +0.00(+2.41%)
Apr 18, 2024 0.0300 0.0327 0.0291 0.0291 226,300 +0.00(+17.81%)
Apr 17, 2024 0.0331 0.0331 0.0247 0.0247 300,000 -0.01(-26.71%)
Apr 16, 2024 0.0300 0.0337 0.0243 0.0337 294,102 +0.00(+14.24%)
Apr 15, 2024 0.0349 0.0349 0.0226 0.0295 240,052 -0.00(-11.94%)
Apr 12, 2024 0.0350 0.0350 0.0290 0.0335 398,850 +0.00(+12.04%)
Apr 11, 2024 0.0274 0.0299 0.0270 0.0299 335,700 +0.00(+0.00%)
Apr 10, 2024 0.0274 0.0299 0.0274 0.0299 108,000 +0.00(+1.01%)
Apr 09, 2024 0.0290 0.0305 0.0261 0.0296 71,865 -0.00(-1.33%)
Apr 08, 2024 0.0289 0.0300 0.0289 0.0300 57,250 +0.00(+11.11%)
Apr 05, 2024 0.0270 0.0270 0.0270 0.0270 35,375 +0.00(+4.25%)
Apr 04, 2024 0.0270 0.0270 0.0259 0.0259 24,000 +0.00(+8.37%)
Apr 03, 2024 0.0222 0.0270 0.0222 0.0239 506,481 +0.00(+25.79%)
Apr 02, 2024 0.0226 0.0226 0.0190 0.0190 74,650 -0.00(-5.00%)
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.