Financial News
Canadian Metals Inc (CSE: CME )
0.1000
-0.0050
(-4.76%)
Official Closing Price
Updated: 3:20 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
| Dec 27, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
| Dec 18, 2019 | 0.1200 | 0.1200 | 0.1200 | 80 | +0.00(+0.00%) | |
| Dec 17, 2019 | 0.1200 | 0.1200 | 0.1200 | 76 | +0.00(+0.00%) | |
| Dec 16, 2019 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 8,004 | +0.00(+4.35%) |
| Dec 12, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+15.00%) | |
| Dec 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,480 | -0.02(-16.67%) |
| Dec 10, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 6,000 | +0.00(+0.00%) |
| Dec 09, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 12,500 | -0.08(-38.46%) |
| Dec 06, 2019 | 0.1950 | 0.1950 | 0.1950 | 150 | +0.00(+0.00%) | |
| Dec 05, 2019 | 0.1950 | 0.1950 | 0.1950 | 100 | +0.00(+0.00%) | |
| Dec 04, 2019 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,000 | +0.01(+2.63%) |
| Dec 02, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-7.32%) | |
| 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%) |
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.
