Financial News
Canadian Metals Inc (CSE: CME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.02(-14.29%) | |
| Oct 21, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 55,000 | +0.04(+40.00%) |
| Oct 20, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,000 | -0.04(-25.93%) |
| Oct 13, 2016 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.02(+12.50%) | |
| Oct 12, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | -0.02(-11.11%) |
| Oct 11, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,700 | +0.00(+0.00%) |
| Oct 07, 2016 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
| Oct 06, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 50,000 | +0.01(+7.69%) |
| Oct 04, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
| Sep 26, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 62,600 | +0.00(+0.00%) |
| Sep 23, 2016 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 112,000 | +0.00(+0.00%) |
| Sep 22, 2016 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 153,500 | +0.00(+0.00%) |
| Sep 21, 2016 | 0.2450 | 0.2450 | 0.1400 | 0.1400 | 37,500 | +0.02(+16.67%) |
| Sep 19, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
| Sep 16, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 80,000 | +0.00(+0.00%) |
| Sep 15, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 | +0.00(+0.00%) |
| Sep 12, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-25.00%) | |
| Sep 02, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+33.33%) | |
| Aug 26, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
| Aug 24, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Aug 23, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 | +0.02(+14.29%) |
| Aug 22, 2016 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 200,000 | -0.16(-53.33%) |
| Aug 05, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.10(+50.00%) | |
| Aug 04, 2016 | 0.1000 | 0.2000 | 0.1000 | 0.2000 | 119,500 | +0.04(+25.00%) |
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.
