Financial News
Canadian Metals Inc (CSE: CME )
0.1200
+0.0100
(+9.09%)
Streaming Delayed Price
Updated: 11:52 AM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2015 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+18.75%) | |
| Nov 24, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.04(-33.33%) | |
| Nov 19, 2015 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
| Nov 18, 2015 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 96,000 | +0.00(+4.35%) |
| Nov 16, 2015 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Nov 13, 2015 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 66,000 | +0.01(+15.00%) |
| Nov 12, 2015 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 180,500 | -0.01(-13.04%) |
| Nov 10, 2015 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.02(+21.05%) | |
| Nov 09, 2015 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 40,000 | +0.02(+26.67%) |
| Nov 04, 2015 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.03(-25.00%) | |
| Nov 02, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.03(+42.86%) | |
| 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%) |
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.
