Financial News
Canadian Metals Inc (CSE: CME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.05(-41.67%) | |
| Oct 27, 2015 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 130,000 | +0.03(+33.33%) |
| Oct 26, 2015 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 20,500 | -0.02(-18.18%) |
| Oct 23, 2015 | 0.1000 | 0.1100 | 0.0550 | 0.1100 | 426,000 | +0.04(+57.14%) |
| Oct 21, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-26.32%) | |
| Oct 20, 2015 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 8,000 | +0.01(+5.56%) |
| Oct 16, 2015 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
| Oct 15, 2015 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 70,000 | -0.01(-5.00%) |
| Oct 14, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 100,000 | +0.00(+0.00%) |
| Oct 06, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Oct 05, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | -0.01(-12.00%) |
| Oct 02, 2015 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 9,500 | +0.02(+25.00%) |
| Oct 01, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 | -0.03(-23.08%) |
| Sep 30, 2015 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 91,000 | +0.02(+18.18%) |
| Sep 24, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
| Sep 23, 2015 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.02(-17.24%) |
| Sep 22, 2015 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 4,800 | +0.03(+31.82%) |
| Sep 17, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.02(-15.38%) | |
| Sep 10, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| Sep 09, 2015 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | -0.01(-10.34%) |
| Sep 01, 2015 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.04(+45.00%) | |
| Aug 31, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250,000 | -0.01(-9.09%) |
| Aug 28, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 15,000 | +0.00(+0.00%) |
| Aug 26, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-18.52%) | |
| Aug 25, 2015 | 0.1350 | 0.1350 | 0.1200 | 0.1350 | 35,800 | +0.01(+3.85%) |
| Aug 21, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
| Aug 20, 2015 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 35,000 | +0.00(+0.00%) |
| Aug 18, 2015 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
| Aug 14, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.03(+30.00%) | |
| Aug 12, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Aug 10, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-18.52%) | |
| Aug 07, 2015 | 0.1350 | 0.1350 | 0.1200 | 0.1350 | 35,150 | +0.06(+68.75%) |
| Aug 06, 2015 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | 20,000 | -0.04(-36.00%) |
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.
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.
