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 )

0.0236 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, May 15, 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 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%)
Apr 01, 2024 0.0205 0.0205 0.0194 0.0200 33,500 +0.00(+3.63%)
Mar 28, 2024 0.0223 0.0223 0.0193 0.0193 57,563 +0.00(+0.52%)
Mar 27, 2024 0.0192 0.0193 0.0192 0.0192 46,014 +0.00(+4.35%)
Mar 26, 2024 0.0198 0.0198 0.0184 0.0184 8,950 -0.00(-4.66%)
Mar 25, 2024 0.0184 0.0230 0.0184 0.0193 133,000 +0.00(+4.32%)
Mar 22, 2024 0.0190 0.0190 0.0184 0.0185 748,449 -0.00(-4.15%)
Mar 21, 2024 0.0188 0.0193 0.0188 0.0193 96,619 +0.00(+4.89%)
Mar 20, 2024 0.0187 0.0187 0.0160 0.0184 119,750 -0.00(-1.60%)
Mar 19, 2024 0.0186 0.0195 0.0186 0.0187 72,500 -0.00(-6.50%)
Mar 18, 2024 0.0200 0.0221 0.0195 0.0200 70,966 -0.00(-12.28%)
Mar 15, 2024 0.0228 0.0229 0.0222 0.0228 483,136 +0.00(+3.17%)
Mar 14, 2024 0.0225 0.0229 0.0221 0.0221 63,110 -0.00(-2.64%)
Mar 13, 2024 0.0249 0.0250 0.0221 0.0227 538,125 -0.00(-8.84%)
Mar 12, 2024 0.0249 0.0249 0.0249 0.0249 40,000 -0.00(-7.78%)
Mar 11, 2024 0.0270 0.0270 0.0270 0.0270 36,000 +0.00(+5.88%)
Mar 07, 2024 0.0255 29,000 -0.00(-3.41%)
Mar 06, 2024 0.0295 0.0295 0.0264 0.0264 265,361 +0.00(+1.54%)
Mar 05, 2024 0.0280 0.0289 0.0260 0.0260 119,839 +0.00(+22.64%)
Mar 04, 2024 0.0241 0.0305 0.0212 0.0212 122,132 -0.00(-17.83%)
Mar 01, 2024 0.0239 0.0265 0.0212 0.0258 33,271 +0.00(+7.50%)
Feb 29, 2024 0.0240 0.0240 0.0227 0.0240 122,000 +0.00(+11.63%)
Feb 28, 2024 0.0216 0.0221 0.0215 0.0215 216,600 -0.00(-0.46%)
Feb 26, 2024 0.0216 0 -0.00(-3.14%)
Feb 23, 2024 0.0214 0.0223 0.0214 0.0223 15,100 +0.00(+3.24%)
Feb 21, 2024 0.0216 0 -0.00(-10.00%)
Feb 20, 2024 0.0258 0.0279 0.0240 0.0240 10,600 +0.00(+12.15%)
Feb 15, 2024 0.0214 0 -0.00(-6.96%)
Feb 14, 2024 0.0230 0.0230 0.0230 0.0230 40,881 -0.00(-2.54%)
Feb 13, 2024 0.0265 0.0289 0.0236 0.0236 15,391 -0.00(-9.92%)
Feb 12, 2024 0.0230 0.0289 0.0213 0.0262 642,203 +0.00(+18.55%)
Feb 09, 2024 0.0220 0.0221 0.0220 0.0221 66,000 -0.00(-1.34%)
Feb 08, 2024 0.0230 0.0230 0.0224 0.0224 40,500 -0.00(-3.86%)
Feb 07, 2024 0.0246 0.0246 0.0233 0.0233 12,228 -0.00(-14.02%)
Feb 06, 2024 0.0243 0.0271 0.0215 0.0271 130,316 +0.00(+2.26%)
Feb 05, 2024 0.0269 0.0299 0.0261 0.0265 76,993 -0.00(-11.37%)
Feb 02, 2024 0.0284 0.0299 0.0265 0.0299 60,621 -0.00(-0.33%)
Feb 01, 2024 0.0270 0.0300 0.0230 0.0300 285,162 +0.00(+7.14%)
Jan 30, 2024 0.0280 30,000 +0.00(+18.14%)
Jan 29, 2024 0.0230 0.0264 0.0223 0.0237 25,277 -0.00(-9.89%)
Jan 26, 2024 0.0271 0.0271 0.0263 0.0263 73,852 +0.00(+22.90%)
Jan 24, 2024 0.0214 0 -0.00(-18.01%)
Jan 23, 2024 0.0250 0.0263 0.0250 0.0261 805,500 +0.00(+3.16%)
Jan 22, 2024 0.0253 0.0253 0.0253 0.0253 3,457 -0.00(-2.69%)
Jan 19, 2024 0.0260 0.0260 0.0260 0.0260 15,020 -0.00(-3.70%)
Jan 18, 2024 0.0271 0.0271 0.0270 0.0270 300,040 +0.00(+0.00%)
Jan 16, 2024 0.0270 0 -0.00(-6.90%)
Jan 12, 2024 0.0305 0.0308 0.0290 0.0290 73,250 -0.00(-3.97%)
Jan 11, 2024 0.0252 0.0302 0.0252 0.0302 114,554 +0.00(+6.71%)
Jan 10, 2024 0.0260 0.0283 0.0260 0.0283 31,000 +0.00(+11.42%)
Jan 09, 2024 0.0228 0.0255 0.0219 0.0254 201,493 +0.00(+11.89%)
Jan 08, 2024 0.0212 0.0227 0.0212 0.0227 18,500 +0.00(+8.10%)
Jan 05, 2024 0.0220 0.0225 0.0205 0.0210 137,671 -0.00(-4.55%)
Jan 04, 2024 0.0235 0.0235 0.0220 0.0220 9,333 -0.00(-7.17%)
Jan 03, 2024 0.0242 0.0260 0.0219 0.0237 67,046 -0.00(-7.06%)
Jan 02, 2024 0.0249 0.0255 0.0249 0.0255 4,500 +0.00(+5.81%)
Dec 29, 2023 0.0201 0.0260 0.0201 0.0241 270,278 +0.00(+6.17%)
Dec 28, 2023 0.0224 0.0243 0.0210 0.0227 863,978 -0.00(-5.42%)
Dec 27, 2023 0.0234 0.0259 0.0219 0.0240 42,549 +0.00(+11.11%)
Dec 26, 2023 0.0245 0.0252 0.0216 0.0216 25,612 -0.00(-16.28%)
Dec 22, 2023 0.0249 0.0268 0.0230 0.0258 365,900 +0.00(+3.20%)
Dec 21, 2023 0.0225 0.0270 0.0224 0.0250 431,756 +0.00(+4.17%)
Dec 20, 2023 0.0248 0.0248 0.0220 0.0240 1,051,751 -0.00(-6.98%)
Dec 19, 2023 0.0240 0.0258 0.0211 0.0258 676,582 +0.00(+12.17%)
Dec 18, 2023 0.0286 0.0330 0.0213 0.0230 2,127,840 -0.02(-40.57%)
Dec 15, 2023 0.0573 0.0573 0.0387 0.0387 571,200 -0.01(-18.01%)
Dec 14, 2023 0.0498 0.0535 0.0472 0.0472 202,512 +0.00(+3.06%)
Dec 13, 2023 0.0463 0.0488 0.0458 0.0458 17,500 +0.00(+0.88%)
Dec 12, 2023 0.0454 0.0454 0.0454 0.0454 10,000 +0.00(+0.22%)
Dec 11, 2023 0.0436 0.0464 0.0427 0.0453 90,200 -0.00(-2.58%)
Dec 08, 2023 0.0493 0.0493 0.0436 0.0465 57,768 -0.00(-4.71%)
Dec 07, 2023 0.0491 0.0491 0.0459 0.0488 248,400 +0.00(+3.83%)
Dec 06, 2023 0.0481 0.0490 0.0461 0.0470 104,012 -0.00(-6.00%)
Dec 05, 2023 0.0500 0.0517 0.0500 0.0500 14,800 -0.00(-3.29%)
Dec 04, 2023 0.0600 0.0600 0.0509 0.0517 162,757 -0.01(-13.40%)
Dec 01, 2023 0.0589 0.0608 0.0583 0.0597 246,960 +0.00(+4.92%)
Nov 30, 2023 0.0538 0.0593 0.0530 0.0569 78,555 -0.00(-5.17%)
Nov 29, 2023 0.0620 0.0640 0.0580 0.0600 190,262 +0.00(+1.69%)
Nov 28, 2023 0.0517 0.0590 0.0485 0.0590 377,722 +0.01(+23.95%)
Nov 27, 2023 0.0462 0.0485 0.0450 0.0476 116,500 +0.00(+7.21%)
Nov 24, 2023 0.0490 0.0501 0.0389 0.0444 436,719 -0.00(-1.33%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 467,174 +0.00(+6.89%)
Nov 21, 2023 0.0479 0.0479 0.0400 0.0421 448,650 -0.01(-18.09%)
Nov 20, 2023 0.0514 0.0514 0.0514 0.0514 122,807 +0.01(+12.47%)
Nov 17, 2023 0.0499 0.0499 0.0457 0.0457 20,500 -0.01(-13.77%)
Nov 16, 2023 0.0558 0.0558 0.0448 0.0530 19,915 +0.01(+26.49%)
Nov 14, 2023 0.0419 25,059 +0.00(+12.03%)
Nov 10, 2023 0.0374 10,000 -0.00(-6.27%)
Nov 09, 2023 0.0415 0.0489 0.0373 0.0399 609,847 -0.01(-18.40%)
Nov 07, 2023 0.0489 2,500 +0.00(+1.66%)
Nov 06, 2023 0.0472 0.0481 0.0464 0.0481 62,142 -0.00(-8.38%)
Nov 03, 2023 0.0524 0.0525 0.0495 0.0525 59,500 +0.00(+0.19%)
Nov 02, 2023 0.0524 0.0524 0.0524 0.0524 400 +0.01(+11.49%)
Nov 01, 2023 0.0470 0.0500 0.0470 0.0470 7,200 -0.01(-10.31%)
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%)
Aug 01, 2023 0.0975 0.0975 0.0966 0.0966 31,600 +0.01(+7.33%)
Jul 31, 2023 0.0900 0.0999 0.0890 0.0900 67,065 +0.00(+0.00%)
Jul 28, 2023 0.0821 0.0900 0.0821 0.0900 14,850 -0.01(-7.02%)
Jul 27, 2023 0.0997 0.0997 0.0851 0.0968 54,700 -0.01(-5.10%)
Jul 26, 2023 0.1020 0.1020 0.1000 0.1020 6,000 +0.00(+2.00%)
Jul 25, 2023 0.1048 0.1100 0.1000 0.1000 51,394 -0.00(-4.49%)
Jul 24, 2023 0.1047 0.1047 0.1047 0.1047 6,000 +0.00(+0.19%)
Jul 21, 2023 0.1042 0.1045 0.1042 0.1045 7,078 -0.00(-3.69%)
Jul 20, 2023 0.1090 0.1090 0.1085 0.1085 300 +0.00(+1.40%)
Jul 19, 2023 0.1070 0.1111 0.1070 0.1070 26,570 -0.01(-6.22%)
Jul 18, 2023 0.1124 0.1155 0.1075 0.1141 42,220 +0.01(+8.67%)
Jul 17, 2023 0.1098 0.1098 0.1050 0.1050 6,000 +0.00(+0.00%)
Jul 14, 2023 0.1100 0.1100 0.1035 0.1050 28,850 -0.01(-7.00%)
Jul 13, 2023 0.1189 0.1189 0.1076 0.1129 102,373 +0.00(+2.36%)
Jul 12, 2023 0.1130 0.1130 0.1103 0.1103 19,000 +0.01(+13.13%)
Jul 11, 2023 0.1000 0.1040 0.0960 0.0975 15,700 +0.00(+4.84%)
Jul 10, 2023 0.1000 0.1040 0.0900 0.0930 112,250 -0.00(-3.13%)
Jul 07, 2023 0.0990 0.0996 0.0960 0.0960 146,000 +0.00(+2.13%)
Jul 06, 2023 0.0941 0.0941 0.0938 0.0940 6,500 -0.01(-5.24%)
Jul 05, 2023 0.1000 0.1000 0.0992 0.0992 45,946 +0.01(+5.76%)
Jun 30, 2023 0.0938 0 -0.01(-6.20%)
Jun 27, 2023 0.1000 0 +0.01(+13.64%)
Jun 21, 2023 0.0880 0 -0.00(-0.11%)
Jun 20, 2023 0.0881 0.0963 0.0881 0.0881 37,700 -0.01(-10.10%)
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.