Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Refined Metals Corp (OP: CADMF )

0.0750 UNCHANGED
Last Price Updated: 2:26 PM EST, Dec 20, 2022 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 (%)
Feb 28, 2020 0.5522 0.5537 0.4297 0.4454 40,000 -0.13(-23.21%)
Feb 27, 2020 0.5800 0.5800 0.5800 0.5800 1,137 -0.03(-4.92%)
Feb 26, 2020 0.6198 0.6366 0.5601 0.6100 13,267 +0.03(+5.46%)
Feb 25, 2020 0.6119 0.6400 0.5619 0.5784 10,893 -0.03(-5.44%)
Feb 24, 2020 0.5821 0.6800 0.5700 0.6117 3,594 -0.03(-4.09%)
Feb 21, 2020 0.6382 0.6800 0.6378 0.6378 7,600 +0.04(+6.30%)
Feb 20, 2020 0.6152 0.6680 0.5991 0.6000 2,958 +0.04(+8.07%)
Feb 19, 2020 0.6075 0.6170 0.5291 0.5552 18,941 -0.06(-10.45%)
Feb 18, 2020 0.6293 0.6470 0.6004 0.6200 10,584 -0.05(-7.46%)
Feb 14, 2020 0.7312 0.7312 0.6241 0.6700 27,500 -0.04(-5.91%)
Feb 13, 2020 0.7114 0.7822 0.7114 0.7121 16,018 -0.04(-5.68%)
Feb 12, 2020 0.7886 0.8300 0.7550 0.7550 14,464 -0.01(-1.35%)
Feb 11, 2020 0.7925 0.8098 0.7653 0.7653 3,458 -0.02(-2.20%)
Feb 10, 2020 0.8295 0.8800 0.7494 0.7825 26,897 -0.03(-3.40%)
Feb 07, 2020 0.6960 0.8100 0.5465 0.8100 18,800 +0.17(+26.15%)
Feb 06, 2020 0.4682 0.7000 0.4682 0.6421 40,316 +0.10(+19.46%)
Feb 05, 2020 0.5517 0.5700 0.5350 0.5375 27,571 -0.01(-2.27%)
Feb 04, 2020 0.5690 0.5930 0.5200 0.5500 21,334 -0.02(-2.88%)
Feb 03, 2020 0.3936 0.5870 0.3936 0.5663 23,482 -0.02(-3.01%)
Jan 31, 2020 0.6046 0.6055 0.5668 0.5839 21,900 -0.02(-4.09%)
Jan 30, 2020 0.5697 0.6940 0.5190 0.6088 28,351 -0.04(-6.34%)
Jan 29, 2020 0.5848 0.6559 0.5608 0.6500 18,420 +0.01(+1.06%)
Jan 28, 2020 0.6700 0.6962 0.6325 0.6432 7,495 +0.03(+5.44%)
Jan 27, 2020 0.6500 0.7400 0.5710 0.6100 15,754 -0.04(-6.15%)
Jan 24, 2020 0.7100 0.7432 0.6133 0.6500 92,300 -0.04(-5.52%)
Jan 23, 2020 0.6600 0.7731 0.6600 0.6880 33,191 +0.03(+4.53%)
Jan 22, 2020 0.6100 0.7271 0.5999 0.6582 26,905 +0.06(+9.72%)
Jan 21, 2020 0.5796 0.6700 0.5400 0.5999 112,483 -0.14(-19.36%)
Jan 17, 2020 0.6616 0.8919 0.6615 0.7439 57,100 +0.71(+2025.43%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 18, 2019 0.0536 0.0597 0.0441 0.0450 817,289 -0.01(-25.00%)
Dec 17, 2019 0.0600 0.0621 0.0441 0.0600 966,445 -0.01(-9.09%)
Dec 16, 2019 0.0670 0.0703 0.0600 0.0660 489,165 -0.00(-0.60%)
Dec 13, 2019 0.0555 0.0700 0.0555 0.0664 229,800 +0.01(+10.67%)
Dec 12, 2019 0.0710 0.0710 0.0600 0.0600 172,393 -0.01(-14.29%)
Dec 11, 2019 0.0500 0.0702 0.0500 0.0700 597,486 +0.01(+19.45%)
Dec 10, 2019 0.0850 0.0962 0.0545 0.0586 850,367 -0.03(-36.99%)
Dec 09, 2019 0.1130 0.1183 0.0900 0.0930 464,892 -0.03(-22.44%)
Dec 06, 2019 0.1258 0.1360 0.1100 0.1199 190,100 -0.00(-2.52%)
Dec 05, 2019 0.1385 0.1500 0.1210 0.1230 188,534 -0.02(-16.33%)
Dec 04, 2019 0.1585 0.1585 0.1306 0.1470 68,615 +0.01(+3.81%)
Dec 03, 2019 0.1270 0.1520 0.1270 0.1416 238,136 +0.01(+4.12%)
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.