Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	0.1950	0.2000	0.1900	0.1900	35,964	+0.00(+0.00%)
May 28, 2021	0.1900	0.2000	0.1900	0.1900	112,567	+0.00(+0.00%)
May 27, 2021	0.1900	0.2000	0.1900	0.1900	36,137	-0.01(-5.00%)
May 26, 2021	0.1950	0.2000	0.1900	0.2000	82,718	+0.01(+2.56%)
May 25, 2021	0.2000	0.2050	0.1950	0.1950	183,308	-0.01(-2.50%)
May 21, 2021		0.2000	0.2000	0.2000	0	+0.02(+8.11%)
May 20, 2021	0.1900	0.2000	0.1850	0.1850	132,815	-0.01(-2.63%)
May 19, 2021	0.1900	0.2000	0.1900	0.1900	210,666	-0.01(-2.56%)
May 18, 2021	0.1950	0.2000	0.1900	0.1950	113,071	+0.00(+0.00%)
May 17, 2021	0.1900	0.2100	0.1900	0.1950	398,946	+0.01(+2.63%)
May 14, 2021	0.1950	0.2100	0.1900	0.1900	246,290	+0.00(+0.00%)
May 13, 2021	0.2000	0.2050	0.1900	0.1900	95,207	-0.01(-7.32%)
May 12, 2021	0.1950	0.2050	0.1900	0.2050	401,119	+0.01(+5.13%)
May 11, 2021	0.1900	0.2050	0.1900	0.1950	195,629	-0.01(-2.50%)
May 10, 2021	0.2200	0.2200	0.2000	0.2000	178,737	-0.01(-6.98%)
May 07, 2021	0.2200	0.2250	0.2000	0.2150	212,364	+0.01(+2.38%)
May 06, 2021	0.1950	0.2100	0.1750	0.2100	414,083	+0.01(+7.69%)
May 05, 2021	0.2100	0.2100	0.1800	0.1950	818,933	-0.01(-7.14%)
May 04, 2021	0.2250	0.2300	0.2100	0.2100	460,104	-0.02(-8.70%)
May 03, 2021	0.2350	0.2400	0.2250	0.2300	144,281	-0.01(-4.17%)
Apr 30, 2021	0.2400	0.2400	0.2300	0.2400	59,708	+0.00(+0.00%)
Apr 29, 2021	0.2350	0.2400	0.2300	0.2400	123,717	+0.00(+0.00%)
Apr 28, 2021	0.2400	0.2400	0.2300	0.2400	214,627	-0.01(-2.04%)
Apr 27, 2021	0.2400	0.2500	0.2350	0.2450	90,661	+0.01(+2.08%)
Apr 26, 2021	0.2500	0.2500	0.2400	0.2400	190,436	-0.02(-5.88%)
Apr 23, 2021	0.2400	0.2550	0.2400	0.2550	80,046	+0.02(+6.25%)
Apr 22, 2021	0.2600	0.2600	0.2400	0.2400	149,498	-0.02(-5.88%)
Apr 21, 2021	0.2450	0.2550	0.2400	0.2550	89,197	+0.02(+6.25%)
Apr 20, 2021	0.2500	0.2600	0.2400	0.2400	254,559	+0.01(+2.13%)
Apr 19, 2021	0.2350	0.2550	0.2350	0.2350	251,127	+0.00(+2.17%)
Apr 16, 2021	0.2450	0.2450	0.2300	0.2300	661,650	-0.01(-6.12%)
Apr 15, 2021	0.2450	0.2550	0.2450	0.2450	261,886	-0.01(-3.92%)
Apr 14, 2021	0.2400	0.2700	0.2350	0.2550	627,022	+0.00(+0.00%)
Apr 13, 2021	0.2650	0.2650	0.2500	0.2550	142,334	-0.01(-3.77%)
Apr 12, 2021	0.2750	0.2750	0.2550	0.2650	329,833	-0.02(-5.36%)
Apr 09, 2021	0.2750	0.2800	0.2600	0.2800	480,037	+0.01(+3.70%)
Apr 08, 2021	0.2650	0.2700	0.2450	0.2700	396,343	+0.02(+8.00%)
Apr 07, 2021	0.2750	0.2750	0.2400	0.2500	382,794	-0.02(-5.66%)
Apr 06, 2021	0.2250	0.2700	0.2250	0.2650	574,472	+0.05(+20.45%)
Apr 05, 2021	0.2550	0.2550	0.2200	0.2200	561,925	-0.03(-12.00%)
Apr 01, 2021		0.2500	0.2500	0.2500	0	-0.02(-5.66%)
Mar 31, 2021	0.2650	0.2700	0.2550	0.2650	161,019	+0.01(+3.92%)
Mar 30, 2021	0.2600	0.2700	0.2550	0.2550	131,309	-0.01(-1.92%)
Mar 29, 2021	0.2800	0.2800	0.2600	0.2600	327,939	-0.02(-8.77%)
Mar 26, 2021	0.2650	0.2850	0.2600	0.2850	364,062	+0.02(+9.62%)
Mar 25, 2021	0.2800	0.2800	0.2500	0.2600	493,137	-0.01(-1.89%)
Mar 24, 2021	0.2800	0.2900	0.2600	0.2650	447,574	-0.01(-1.85%)
Mar 23, 2021	0.3050	0.3050	0.2450	0.2700	952,154	-0.03(-10.00%)
Mar 22, 2021	0.3200	0.3250	0.3000	0.3000	584,910	-0.02(-4.76%)
Mar 19, 2021	0.3300	0.3300	0.3050	0.3150	595,545	-0.02(-4.55%)
Mar 18, 2021	0.3450	0.3600	0.3150	0.3300	1,091,144	+0.00(+0.00%)
Mar 17, 2021	0.3500	0.3550	0.3200	0.3300	1,290,156	-0.01(-2.94%)
Mar 16, 2021	0.4100	0.4200	0.3000	0.3400	6,614,003	-0.05(-12.82%)
Mar 15, 2021	0.4200	0.4250	0.3700	0.3900	3,384,008	+0.01(+1.30%)
Mar 12, 2021	0.3700	0.3850	0.3550	0.3850	2,632,488	+0.04(+10.00%)
Mar 11, 2021	0.3500	0.3700	0.3300	0.3500	2,602,024	+0.02(+6.06%)
Mar 10, 2021	0.3200	0.3400	0.3150	0.3300	2,154,428	+0.03(+8.20%)
Mar 09, 2021	0.4350	0.4400	0.2900	0.3050	5,229,454	-0.11(-27.38%)
Mar 08, 2021	0.4050	0.5500	0.4000	0.4200	2,046,098	+0.00(+0.00%)
Mar 05, 2021	0.3700	0.4200	0.3650	0.4200	978,141	+0.02(+5.00%)
Mar 04, 2021	0.4050	0.4150	0.3900	0.4000	910,107	-0.01(-3.61%)
Mar 03, 2021	0.3800	0.4200	0.3700	0.4150	1,053,042	+0.03(+9.21%)
Mar 02, 2021	0.4250	0.4300	0.3800	0.3800	788,518	-0.04(-9.52%)
Mar 01, 2021	0.4250	0.4400	0.3500	0.4200	1,531,683	+0.00(+0.00%)
Feb 26, 2021	0.4000	0.4200	0.3550	0.4200	2,283,408	+0.03(+9.09%)
Feb 25, 2021	0.3200	0.3900	0.3100	0.3850	2,476,652	+0.08(+26.23%)
Feb 24, 2021	0.2800	0.3100	0.2600	0.3050	3,219,468	+0.07(+32.61%)
Feb 23, 2021	0.2150	0.2400	0.2100	0.2300	384,908	+0.02(+9.52%)
Feb 22, 2021	0.2100	0.2150	0.2100	0.2100	53,300	+0.01(+2.44%)
Feb 19, 2021	0.2150	0.2200	0.1950	0.2050	334,050	-0.01(-4.65%)
Feb 18, 2021	0.2000	0.2200	0.2000	0.2150	264,940	+0.01(+7.50%)
Feb 17, 2021	0.2050	0.2050	0.2000	0.2000	240,705	+0.00(+0.00%)
Feb 16, 2021	0.2000	0.2000	0.2000	0.2000	171,800	+0.00(+0.00%)
Feb 12, 2021		0.2000	0.2000	0.2000	0	-0.01(-6.98%)
Feb 11, 2021	0.2000	0.2200	0.2000	0.2150	274,655	+0.01(+4.88%)
Feb 10, 2021	0.2000	0.2050	0.2000	0.2050	524,500	+0.01(+5.13%)
Feb 09, 2021	0.1800	0.2050	0.1800	0.1950	676,825	+0.02(+8.33%)
Feb 08, 2021	0.1650	0.1800	0.1600	0.1800	566,220	+0.02(+16.13%)
Feb 05, 2021	0.1450	0.1650	0.1450	0.1550	811,322	+0.01(+10.71%)
Feb 04, 2021	0.1600	0.1650	0.1350	0.1400	343,896	-0.02(-12.50%)
Feb 03, 2021	0.1700	0.1700	0.1600	0.1600	346,850	-0.01(-5.88%)
Feb 02, 2021	0.2150	0.2150	0.1600	0.1700	869,862	-0.04(-20.93%)
Feb 01, 2021	0.2000	0.2400	0.2000	0.2150	1,272,442	+0.02(+10.26%)
Jan 29, 2021	0.1950	0.2000	0.1850	0.1950	264,322	+0.00(+0.00%)
Jan 28, 2021	0.2050	0.2050	0.1900	0.1950	330,600	-0.01(-4.88%)
Jan 27, 2021	0.2050	0.2100	0.2050	0.2050	18,140	-0.01(-2.38%)
Jan 26, 2021	0.2600	0.2600	0.2100	0.2100	413,000	-0.05(-17.65%)
Jan 25, 2021	0.2950	0.3000	0.2450	0.2550	394,800	-0.04(-15.00%)
Jan 22, 2021	0.3050	0.3300	0.3000	0.3000	209,000	-0.01(-1.64%)
Jan 21, 2021	0.2950	0.3050	0.2950	0.3050	132,010	-0.01(-1.61%)
Jan 20, 2021	0.3350	0.3350	0.3100	0.3100	48,230	-0.03(-8.82%)
Jan 19, 2021	0.3450	0.3450	0.3200	0.3400	15,500	+0.00(+0.00%)
Jan 18, 2021	0.3400	0.3400	0.3400	0.3400	10,700	+0.00(+0.00%)
Jan 15, 2021	0.3300	0.3550	0.3300	0.3400	8,000	+0.03(+9.68%)
Jan 14, 2021	0.3300	0.3300	0.3100	0.3100	86,900	-0.01(-1.59%)
Jan 13, 2021	0.3500	0.3750	0.3150	0.3150	115,050	-0.03(-10.00%)
Jan 12, 2021	0.3150	0.3500	0.3000	0.3500	123,000	+0.09(+37.25%)
Jan 11, 2021		0.2550	0.2550	0.2550	50	+0.00(+0.00%)
Jan 08, 2021	0.3050	0.3050	0.2550	0.2550	19,801	-0.05(-16.39%)
Jan 07, 2021	0.3500	0.3500	0.3050	0.3050	53,000	-0.03(-8.96%)
Jan 06, 2021	0.3350	0.3350	0.3100	0.3350	107,500	+0.02(+6.35%)
Jan 05, 2021	0.3400	0.3800	0.3150	0.3150	97,918	+0.03(+8.62%)
Jan 04, 2021	0.2800	0.2900	0.2500	0.2900	979,511	+0.02(+7.41%)
Dec 31, 2020		0.2700	0.2700	0.2700	0	+0.02(+8.00%)
Dec 30, 2020	0.2550	0.2750	0.2500	0.2500	93,070	-0.01(-3.85%)
Dec 29, 2020	0.2600	0.2800	0.2600	0.2600	90,400	+0.00(+0.00%)
Dec 24, 2020		0.2600	0.2600	0.2600	0	-0.01(-3.70%)
Dec 23, 2020	0.2200	0.2800	0.2200	0.2700	219,147	+0.08(+42.11%)
Dec 22, 2020	0.2100	0.2100	0.1900	0.1900	7,550	-0.03(-13.64%)
Dec 17, 2020		0.2200	0.2200	0.2200	0	+0.02(+12.82%)
Dec 16, 2020	0.2050	0.2300	0.1900	0.1950	23,500	-0.01(-7.14%)
Dec 15, 2020	0.2100	0.2250	0.2100	0.2100	21,250	-0.02(-10.64%)
Dec 14, 2020	0.2300	0.2350	0.2300	0.2350	18,200	+0.01(+6.82%)
Dec 11, 2020	0.2200	0.2200	0.2200	0.2200	19,280	+0.00(+0.00%)
Dec 10, 2020	0.2200	0.2200	0.2100	0.2200	35,770	-0.01(-4.35%)
Dec 09, 2020	0.1900	0.2300	0.1900	0.2300	10,070	+0.03(+15.00%)
Dec 08, 2020	0.2000	0.2000	0.2000	0.2000	14,042	-0.00(-2.44%)
Dec 07, 2020	0.2000	0.2300	0.2000	0.2050	61,000	+0.01(+5.13%)
Dec 04, 2020	0.2000	0.2000	0.1950	0.1950	66,970	-0.01(-2.50%)
Dec 03, 2020	0.2000	0.2000	0.1900	0.2000	5,500	+0.00(+0.00%)
Dec 02, 2020	0.1900	0.2000	0.1900	0.2000	28,500	+0.00(+0.00%)
Dec 01, 2020	0.1800	0.2000	0.1800	0.2000	44,500	-0.01(-4.76%)
Nov 30, 2020		0.2100	0.2100	0.2100	54	+0.00(+0.00%)
Nov 27, 2020	0.2100	0.2100	0.2100	0.2100	1,000	+0.04(+20.00%)
Nov 26, 2020	0.2100	0.2100	0.1750	0.1750	10,540	-0.02(-10.26%)
Nov 25, 2020	0.1600	0.1950	0.1600	0.1950	15,258	+0.04(+21.88%)
Nov 24, 2020	0.1650	0.1650	0.1550	0.1600	40,500	-0.01(-5.88%)
Nov 23, 2020	0.1700	0.1800	0.1700	0.1700	15,000	-0.00(-2.86%)
Nov 20, 2020	0.2200	0.2200	0.1750	0.1750	18,900	-0.04(-16.67%)
Nov 19, 2020	0.2050	0.2100	0.1750	0.2100	14,650	+0.01(+5.00%)
Nov 18, 2020	0.1900	0.2300	0.1900	0.2000	45,000	+0.03(+14.29%)
Nov 17, 2020	0.1750	0.1750	0.1750	0.1750	5,000	+0.00(+2.94%)
Nov 16, 2020	0.1650	0.1700	0.1650	0.1700	7,000	+0.01(+3.03%)
Nov 13, 2020	0.1700	0.1700	0.1650	0.1650	13,500	-0.01(-2.94%)
Nov 12, 2020	0.1700	0.1700	0.1700	0.1700	2,500	+0.00(+0.00%)
Nov 11, 2020	0.1600	0.1700	0.1600	0.1700	15,347	+0.01(+3.03%)
Nov 10, 2020	0.1600	0.1650	0.1600	0.1650	7,250	+0.01(+3.13%)
Nov 09, 2020	0.2050	0.2050	0.1600	0.1600	157,927	-0.01(-8.57%)
Nov 06, 2020	0.1750	0.1750	0.1750	0.1750	11,500	+0.00(+2.94%)
Nov 05, 2020	0.1900	0.1900	0.1700	0.1700	28,030	-0.02(-12.82%)
Nov 04, 2020	0.1950	0.1950	0.1950	0.1950	1,077	-0.01(-2.50%)
Nov 03, 2020	0.2150	0.2150	0.2000	0.2000	24,505	-0.00(-2.44%)
Nov 02, 2020	0.1950	0.2050	0.1600	0.2050	31,315	+0.01(+5.13%)
Oct 30, 2020	0.2000	0.2000	0.1950	0.1950	42,700	-0.01(-2.50%)
Oct 29, 2020	0.2050	0.2050	0.1900	0.2000	37,989	+0.00(+0.00%)
Oct 28, 2020	0.2500	0.2500	0.2000	0.2000	124,988	-0.08(-29.82%)
Oct 27, 2020	0.2450	0.2900	0.2450	0.2850	72,789	+0.04(+16.33%)
Oct 26, 2020	0.2250	0.2500	0.2250	0.2450	43,762	+0.00(+0.00%)
Oct 23, 2020	0.2550	0.2550	0.2400	0.2450	22,455	-0.01(-2.00%)
Oct 22, 2020	0.2250	0.2500	0.2250	0.2500	38,422	+0.01(+4.17%)
Oct 21, 2020		0.2400	0.2400	0.2400	65	+0.00(+0.00%)
Oct 20, 2020	0.2500	0.2500	0.1900	0.2400	49,069	+0.00(+0.00%)
Oct 19, 2020	0.1850	0.2400	0.1850	0.2400	167,317	+0.05(+29.73%)
Oct 16, 2020	0.1950	0.1950	0.1800	0.1850	111,000	-0.01(-2.63%)
Oct 15, 2020	0.1950	0.1950	0.1900	0.1900	10,900	+0.01(+5.56%)
Oct 14, 2020	0.1900	0.1950	0.1800	0.1800	10,494	+0.00(+0.00%)
Oct 13, 2020	0.1900	0.1900	0.1800	0.1800	22,952	+0.01(+2.86%)
Oct 09, 2020		0.1750	0.1750	0.1750	0	+0.04(+34.62%)
Oct 08, 2020	0.1500	0.1600	0.1300	0.1300	23,499	-0.01(-3.70%)
Oct 07, 2020	0.1350	0.1350	0.1350	0.1350	37,669	-0.01(-10.00%)
Oct 05, 2020		0.1500	0.1500	0.1500	0	+0.01(+7.14%)
Oct 01, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Sep 29, 2020		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Sep 28, 2020		0.1350	0.1350	0.1350	34	+0.00(+0.00%)
Sep 24, 2020		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Sep 23, 2020	0.1350	0.1400	0.1350	0.1350	12,500	-0.01(-6.90%)
Sep 22, 2020	0.1500	0.1550	0.1450	0.1450	29,341	+0.01(+7.41%)
Sep 21, 2020	0.1350	0.1350	0.1350	0.1350	38,000	+0.00(+0.00%)
Sep 17, 2020		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Sep 15, 2020		0.1350	0.1350	0.1350	0	-0.01(-3.57%)
Sep 14, 2020	0.1400	0.1400	0.1400	0.1400	2,100	-0.01(-6.67%)
Sep 11, 2020	0.1300	0.1500	0.1300	0.1500	28,820	+0.02(+15.38%)
Sep 10, 2020	0.1300	0.1300	0.1300	0.1300	42,700	+0.00(+0.00%)
Sep 09, 2020	0.1450	0.1450	0.1300	0.1300	22,349	-0.01(-10.34%)
Sep 04, 2020		0.1450	0.1450	0.1450	0	+0.00(+0.00%)
Sep 03, 2020	0.1600	0.1600	0.1450	0.1450	50,170	-0.02(-12.12%)
Sep 02, 2020	0.1650	0.1700	0.1650	0.1650	49,000	+0.01(+3.13%)
Sep 01, 2020	0.1450	0.1600	0.1400	0.1600	167,610	+0.03(+23.08%)
Aug 31, 2020	0.1400	0.1400	0.1250	0.1300	38,900	-0.02(-13.33%)
Aug 27, 2020		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Aug 26, 2020	0.1350	0.1500	0.1350	0.1500	60,500	+0.05(+50.00%)
Aug 25, 2020	0.1250	0.1300	0.1000	0.1000	89,500	-0.01(-9.09%)
Aug 24, 2020	0.1450	0.1450	0.1100	0.1100	100,175	-0.03(-24.14%)
Aug 20, 2020		0.1450	0.1450	0.1450	0	+0.01(+11.54%)
Aug 19, 2020	0.1250	0.1400	0.1200	0.1300	74,000	-0.01(-7.14%)
Aug 18, 2020	0.1300	0.1400	0.1300	0.1400	19,538	+0.01(+3.70%)
Aug 17, 2020	0.1450	0.1450	0.1350	0.1350	117,689	-0.01(-6.90%)
Aug 14, 2020	0.1000	0.1450	0.1000	0.1450	120,200	+0.05(+52.63%)
Aug 13, 2020	0.0950	0.0950	0.0950	0.0950	10,000	+0.01(+5.56%)
Aug 12, 2020	0.0850	0.0900	0.0850	0.0900	46,088	+0.00(+5.88%)
Aug 11, 2020	0.0850	0.0900	0.0800	0.0850	139,946	-0.01(-15.00%)
Jul 06, 2020		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jul 03, 2020		0.1000	0.1000	0.1000	250	+0.00(+0.00%)
Jul 02, 2020	0.0900	0.1000	0.0900	0.1000	9,627	+0.00(+0.00%)
Jun 30, 2020		0.1000	0.1000	0.1000	0	+0.01(+11.11%)
Jun 29, 2020	0.0900	0.0900	0.0900	0.0900	10,000	-0.01(-14.29%)
Jun 25, 2020		0.1050	0.1050	0.1050	0	+0.01(+16.67%)
Jun 24, 2020	0.1200	0.1200	0.0900	0.0900	64,000	-0.03(-21.74%)
Jun 23, 2020		0.1150	0.1150	0.1150	130	+0.00(+0.00%)
Jun 19, 2020		0.1150	0.1150	0.1150	0	+0.01(+9.52%)
Jun 18, 2020	0.1050	0.1050	0.1050	0.1050	24,000	+0.00(+5.00%)
Jun 16, 2020		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jun 15, 2020	0.1000	0.1000	0.1000	0.1000	40,000	+0.01(+11.11%)
Jun 12, 2020	0.1100	0.1100	0.0900	0.0900	18,000	-0.01(-14.29%)
Jun 11, 2020	0.1050	0.1050	0.1050	0.1050	24,000	+0.00(+5.00%)
Jun 10, 2020	0.1150	0.1150	0.0850	0.1000	145,214	-0.02(-20.00%)
Jun 09, 2020	0.1300	0.1300	0.1250	0.1250	8,500	+0.00(+0.00%)
Jun 08, 2020	0.1250	0.1300	0.1250	0.1250	9,200	+0.02(+19.05%)
Jun 05, 2020	0.1150	0.1150	0.1050	0.1050	11,500	-0.01(-8.70%)
Jun 04, 2020	0.1200	0.1200	0.1150	0.1150	18,000	-0.01(-11.54%)
Jun 03, 2020	0.1450	0.1500	0.1250	0.1300	51,248	-0.01(-3.70%)
Jun 02, 2020	0.1350	0.1350	0.1350	0.1350	30,200	+0.01(+3.85%)

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.

Financial News

Chilean Metals Inc (TSV: CMX )

Historical Prices

Popular Pages