Financial News
Canadian Metals Inc (CSE: CME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+2.50%) | |
| Nov 27, 2019 | 0.3100 | 0.3100 | 0.2000 | 0.2000 | 58,100 | -0.09(-32.20%) |
| Nov 25, 2019 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.07(+34.09%) | |
| Nov 22, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 | +0.11(+100.00%) |
| Nov 20, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.05(-31.25%) | |
| Nov 19, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 26,700 | +0.01(+3.23%) |
| Nov 14, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) | |
| Nov 13, 2019 | 0.2500 | 0.2500 | 0.1500 | 0.1500 | 2,300 | -0.16(-51.61%) |
| Nov 07, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-1.59%) | |
| Nov 05, 2019 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.07(+26.00%) | |
| Oct 31, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,600 | +0.00(+0.00%) |
| Oct 25, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,000 | -0.07(-20.63%) |
| Oct 24, 2019 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 600 | +0.07(+26.00%) |
| Oct 22, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.08(-24.24%) | |
| Oct 17, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,456 | +0.00(+0.00%) |
| Oct 11, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,300 | -0.01(-1.49%) |
| Oct 08, 2019 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.10(-23.86%) | |
| Sep 26, 2019 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.04(+10.00%) | |
| Sep 25, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,499 | +0.00(+0.00%) |
| Sep 24, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,500 | +0.08(+23.08%) |
| Sep 23, 2019 | 0.2700 | 0.3250 | 0.2700 | 0.3250 | 10,000 | +0.17(+103.12%) |
| Sep 20, 2019 | 0.3100 | 0.3100 | 0.1600 | 0.1600 | 8,904 | -0.20(-55.56%) |
| Sep 17, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.12(-25.00%) | |
| Sep 16, 2019 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 903 | +0.45(+1500.00%) |
| Sep 13, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 162,198 | +0.00(+0.00%) |
| Sep 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | -0.01(-25.00%) |
| Sep 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.00(+0.00%) |
| Sep 06, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 | +0.00(+0.00%) |
| Sep 05, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 8,500 | +0.00(+0.00%) |
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.
