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 (%)
Aug 31, 2020 0.6718 0.6885 0.5950 0.6650 116,311 +0.01(+1.53%)
Aug 28, 2020 0.6900 0.6900 0.6465 0.6550 58,500 +0.01(+0.77%)
Aug 27, 2020 0.6800 0.6900 0.6450 0.6500 144,076 -0.02(-2.26%)
Aug 26, 2020 0.6800 0.6800 0.6300 0.6650 178,010 +0.04(+5.56%)
Aug 25, 2020 0.6660 0.6744 0.6000 0.6300 124,578 -0.03(-3.82%)
Aug 24, 2020 0.6500 0.6800 0.6400 0.6550 54,657 +0.02(+2.34%)
Aug 21, 2020 0.6200 0.6800 0.6200 0.6400 96,900 -0.01(-2.22%)
Aug 20, 2020 0.6670 0.6805 0.6500 0.6545 90,263 -0.01(-1.58%)
Aug 19, 2020 0.6600 0.6805 0.6395 0.6650 187,833 +0.04(+6.40%)
Aug 18, 2020 0.6800 0.6800 0.5900 0.6250 112,869 -0.01(-0.83%)
Aug 17, 2020 0.5535 0.6500 0.5535 0.6302 70,251 +0.02(+2.47%)
Aug 14, 2020 0.6376 0.6376 0.5900 0.6150 62,700 -0.02(-3.00%)
Aug 13, 2020 0.6400 0.6940 0.6020 0.6340 128,366 -0.05(-6.87%)
Aug 12, 2020 0.6086 0.6930 0.5740 0.6808 132,273 +0.06(+10.23%)
Aug 11, 2020 0.7200 0.7200 0.5500 0.6176 361,869 -0.08(-11.14%)
Aug 10, 2020 0.6900 0.7150 0.6500 0.6950 88,200 -0.01(-0.71%)
Aug 07, 2020 0.6950 0.7260 0.6400 0.7000 147,400 -0.02(-2.53%)
Aug 06, 2020 0.7450 0.7475 0.7000 0.7182 140,194 -0.02(-2.95%)
Aug 05, 2020 0.6980 0.7830 0.6980 0.7400 128,019 -0.01(-0.67%)
Aug 04, 2020 0.6950 0.7450 0.6950 0.7450 183,848 +0.05(+6.43%)
Aug 03, 2020 0.7500 0.7900 0.7000 0.7000 124,132 -0.03(-4.11%)
Jul 31, 2020 0.7520 0.7720 0.7200 0.7300 102,400 -0.00(-0.48%)
Jul 30, 2020 0.7620 0.7620 0.7150 0.7335 251,400 +0.01(+1.88%)
Jul 29, 2020 0.7500 0.7500 0.6975 0.7200 112,021 +0.02(+2.86%)
Jul 28, 2020 0.7941 0.7941 0.6500 0.7000 92,022 +0.00(+0.00%)
Jul 27, 2020 0.7539 0.8775 0.6940 0.7000 125,894 -0.02(-2.10%)
Jul 24, 2020 0.6900 0.7590 0.6850 0.7150 155,600 +0.03(+4.38%)
Jul 23, 2020 0.6900 0.7500 0.4977 0.6850 214,409 -0.00(-0.72%)
Jul 22, 2020 0.7130 0.7130 0.6800 0.6900 106,306 +0.01(+1.19%)
Jul 21, 2020 0.6925 0.6925 0.6700 0.6819 253,952 +0.01(+1.78%)
Jul 20, 2020 0.6838 0.6840 0.6588 0.6700 89,276 -0.01(-1.47%)
Jul 17, 2020 0.6756 0.6830 0.6600 0.6800 25,700 +0.02(+2.95%)
Jul 16, 2020 0.6500 0.6780 0.6500 0.6605 3,892 +0.00(+0.15%)
Jul 15, 2020 0.6619 0.6680 0.6300 0.6595 9,351 +0.02(+2.57%)
Jul 14, 2020 0.6683 0.6684 0.6220 0.6430 13,277 -0.02(-2.80%)
Jul 13, 2020 0.6664 0.6960 0.6527 0.6615 19,651 +0.00(+0.23%)
Jul 10, 2020 0.6383 0.6665 0.6100 0.6600 44,500 +0.05(+8.20%)
Jul 09, 2020 0.5884 0.6100 0.5884 0.6100 21,937 +0.06(+11.93%)
Jul 08, 2020 0.5180 0.5450 0.5180 0.5450 1,931 +0.04(+6.90%)
Jul 07, 2020 0.5045 0.5700 0.5045 0.5098 4,091 +0.00(+0.35%)
Jul 06, 2020 0.5319 0.5494 0.5080 0.5080 6,029 -0.00(-0.47%)
Jul 02, 2020 0.4840 0.5572 0.4840 0.5104 13,900 +0.04(+8.83%)
Jul 01, 2020 0.4590 0.5000 0.4590 0.4690 3,076 -0.06(-11.51%)
Jun 30, 2020 0.5580 0.5580 0.5300 0.5300 7,102 -0.04(-7.67%)
Jun 29, 2020 0.5858 0.5908 0.5450 0.5740 3,258 +0.03(+5.53%)
Jun 26, 2020 0.5431 0.5763 0.5431 0.5439 5,500 +0.02(+3.60%)
Jun 25, 2020 0.5240 0.5395 0.5240 0.5250 1,100 +0.00(+0.00%)
Jun 24, 2020 0.5000 0.5630 0.5000 0.5250 8,359 -0.03(-5.58%)
Jun 23, 2020 0.5500 0.5740 0.5500 0.5560 2,012 +0.01(+2.34%)
Jun 22, 2020 0.5226 0.5821 0.4930 0.5433 6,035 +0.02(+3.09%)
Jun 19, 2020 0.5438 0.5930 0.5270 0.5270 4,500 -0.02(-3.66%)
Jun 18, 2020 0.5556 0.5929 0.5300 0.5470 4,719 -0.02(-2.89%)
Jun 17, 2020 0.5200 0.5941 0.5200 0.5633 5,672 -0.02(-3.30%)
Jun 16, 2020 0.6190 0.6190 0.5687 0.5825 7,466 +0.01(+0.95%)
Jun 15, 2020 0.5444 0.5890 0.5444 0.5770 16,910 -0.02(-2.81%)
Jun 12, 2020 0.5571 0.5937 0.5497 0.5937 5,100 +0.02(+3.61%)
Jun 11, 2020 0.6005 0.6005 0.5573 0.5730 15,250 -0.03(-5.05%)
Jun 10, 2020 0.6200 0.6271 0.5801 0.6035 7,576 -0.02(-3.35%)
Jun 09, 2020 0.5910 0.6250 0.5640 0.6244 10,592 +0.01(+2.03%)
Jun 08, 2020 0.6000 0.6306 0.6000 0.6120 13,942 +0.01(+2.00%)
Jun 05, 2020 0.6000 0.6309 0.6000 0.6000 16,500 -0.02(-3.54%)
Jun 04, 2020 0.6329 0.6329 0.5951 0.6220 6,363 -0.02(-2.83%)
Jun 03, 2020 0.6534 0.6535 0.6048 0.6401 22,862 +0.01(+1.28%)
Jun 02, 2020 0.6021 0.6385 0.6000 0.6320 48,292 +0.03(+5.33%)
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.