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 UNCHANGED
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 (%)
Sep 30, 2021 0.0718 0.0765 0.0718 0.0722 38,500 +0.00(+0.56%)
Sep 29, 2021 0.0628 0.0718 0.0615 0.0718 159,701 +0.00(+5.28%)
Sep 28, 2021 0.0670 0.0682 0.0670 0.0682 61,500 -0.01(-9.19%)
Sep 27, 2021 0.0751 0.0751 0.0751 0.0751 17,000 +0.01(+7.29%)
Sep 24, 2021 0.0700 0.0700 0.0657 0.0700 75,753 -0.01(-6.79%)
Sep 23, 2021 0.0731 0.0751 0.0731 0.0751 2,000 +0.01(+14.13%)
Sep 22, 2021 0.0691 0.0800 0.0658 0.0658 181,768 -0.00(-4.64%)
Sep 21, 2021 0.0586 0.0750 0.0586 0.0690 27,342 +0.01(+12.75%)
Sep 20, 2021 0.0649 0.0677 0.0612 0.0612 62,600 -0.00(-6.28%)
Sep 17, 2021 0.0655 0.0655 0.0653 0.0653 41,607 -0.01(-9.93%)
Sep 16, 2021 0.0756 0.0828 0.0661 0.0725 277,150 -0.01(-14.71%)
Sep 15, 2021 0.0710 0.0850 0.0710 0.0850 47,563 +0.01(+15.65%)
Sep 14, 2021 0.0660 0.0735 0.0658 0.0735 18,293 +0.01(+11.70%)
Sep 13, 2021 0.0658 0.0675 0.0658 0.0658 28,700 -0.00(-5.19%)
Sep 10, 2021 0.0740 0.0761 0.0618 0.0694 82,500 -0.01(-10.45%)
Sep 09, 2021 0.0870 0.0870 0.0774 0.0775 116,646 -0.00(-3.37%)
Sep 08, 2021 0.0811 0.0903 0.0802 0.0802 24,500 -0.00(-5.76%)
Sep 07, 2021 0.0918 0.0970 0.0851 0.0851 89,326 -0.00(-2.07%)
Sep 03, 2021 0.0950 0.0950 0.0869 0.0869 25,433 -0.00(-5.13%)
Sep 02, 2021 0.0930 0.0930 0.0916 0.0916 20,000 -0.00(-1.51%)
Sep 01, 2021 0.0952 0.0962 0.0930 0.0930 28,000 +0.00(+3.33%)
Aug 31, 2021 0.0831 0.0900 0.0831 0.0900 24,455 -0.00(-1.10%)
Aug 30, 2021 0.0910 0.0910 0.0910 0.0910 892 +0.00(+1.11%)
Aug 27, 2021 0.0800 0.0954 0.0800 0.0900 95,488 +0.01(+18.42%)
Aug 26, 2021 0.0760 0.0800 0.0760 0.0760 22,762 -0.00(-5.00%)
Aug 24, 2021 0.0800 0.0800 0.0800 0 -0.00(-5.55%)
Aug 23, 2021 0.0682 0.0847 0.0320 0.0847 339,600 +0.03(+45.28%)
Aug 20, 2021 0.0675 0.0675 0.0583 0.0583 35,000 +0.00(+2.28%)
Aug 19, 2021 0.0700 0.0700 0.0570 0.0570 369,514 -0.01(-18.57%)
Aug 18, 2021 0.0720 0.0720 0.0650 0.0700 55,000 -0.01(-8.85%)
Aug 17, 2021 0.0730 0.0768 0.0703 0.0768 36,888 +0.00(+0.92%)
Aug 16, 2021 0.0761 0.0761 0.0730 0.0761 42,855 +0.00(+0.13%)
Aug 13, 2021 0.0770 0.0865 0.0750 0.0760 72,539 -0.00(-1.94%)
Aug 12, 2021 0.0775 0.0900 0.0774 0.0775 64,000 -0.01(-7.63%)
Aug 11, 2021 0.0800 0.0839 0.0751 0.0839 60,448 +0.00(+4.88%)
Aug 10, 2021 0.0800 0.0800 0.0790 0.0800 106,555 +0.00(+2.70%)
Aug 09, 2021 0.0781 0.0851 0.0779 0.0779 27,003 -0.00(-0.13%)
Aug 06, 2021 0.0745 0.0780 0.0725 0.0780 77,363 +0.00(+1.30%)
Aug 04, 2021 0.0770 0.0770 0.0770 0 -0.01(-9.94%)
Aug 03, 2021 0.0916 0.0916 0.0804 0.0855 28,486 -0.01(-14.41%)
Aug 02, 2021 0.0804 0.1000 0.0745 0.0999 24,225 +0.01(+11.00%)
Jul 30, 2021 0.0835 0.0901 0.0835 0.0900 38,198 +0.00(+0.00%)
Jul 29, 2021 0.0802 0.0900 0.0802 0.0900 50,982 +0.02(+30.06%)
Jul 27, 2021 0.0692 0.0692 0.0692 0 -0.00(-5.85%)
Jul 26, 2021 0.0781 0.0800 0.0732 0.0735 42,830 -0.00(-4.79%)
Jul 23, 2021 0.0800 0.0812 0.0771 0.0772 64,600 -0.01(-14.22%)
Jul 22, 2021 0.0817 0.0900 0.0800 0.0900 45,888 +0.01(+9.76%)
Jul 21, 2021 0.0863 0.0863 0.0819 0.0820 45,417 +0.00(+4.99%)
Jul 20, 2021 0.0800 0.0800 0.0770 0.0781 48,925 -0.00(-4.41%)
Jul 19, 2021 0.0836 0.0848 0.0690 0.0817 136,443 +0.00(+4.48%)
Jul 16, 2021 0.0964 0.0964 0.0782 0.0782 260,274 -0.03(-25.67%)
Jul 15, 2021 0.0952 0.1052 0.0951 0.1052 26,764 +0.01(+9.81%)
Jul 14, 2021 0.1023 0.1023 0.0958 0.0958 107,307 -0.01(-5.99%)
Jul 13, 2021 0.1000 0.1044 0.0951 0.1019 166,414 +0.01(+5.27%)
Jul 12, 2021 0.0980 0.1000 0.0967 0.0968 64,800 -0.00(-3.20%)
Jul 09, 2021 0.0960 0.1009 0.0960 0.1000 31,660 +0.00(+0.00%)
Jul 08, 2021 0.0955 0.1000 0.0950 0.1000 5,800 +0.00(+0.00%)
Jul 07, 2021 0.1151 0.1151 0.0930 0.1000 337,411 -0.01(-5.66%)
Jul 06, 2021 0.1096 0.1096 0.1060 0.1060 15,880 +0.00(+1.34%)
Jul 02, 2021 0.1071 0.1100 0.0990 0.1046 130,907 -0.02(-12.83%)
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.