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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 01, 2015 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.04(+45.00%) | |
| Aug 31, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250,000 | -0.01(-9.09%) |
| Aug 28, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 15,000 | +0.00(+0.00%) |
| Aug 26, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-18.52%) | |
| Aug 25, 2015 | 0.1350 | 0.1350 | 0.1200 | 0.1350 | 35,800 | +0.01(+3.85%) |
| Aug 21, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
| Aug 20, 2015 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 35,000 | +0.00(+0.00%) |
| Aug 18, 2015 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
| Aug 14, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.03(+30.00%) | |
| Aug 12, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Aug 10, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-18.52%) | |
| Aug 07, 2015 | 0.1350 | 0.1350 | 0.1200 | 0.1350 | 35,150 | +0.06(+68.75%) |
| Aug 06, 2015 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | 20,000 | -0.04(-36.00%) |
| Aug 04, 2015 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-13.79%) | |
| Jul 31, 2015 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+11.54%) | |
| Jul 30, 2015 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 23,100 | +0.00(+0.00%) |
| Jul 27, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
| Jul 24, 2015 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 111,000 | -0.01(-7.69%) |
| Jul 23, 2015 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,000 | -0.01(-3.70%) |
| Jul 22, 2015 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 74,000 | +0.02(+12.50%) |
| Jul 21, 2015 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.02(-17.24%) |
| Jul 17, 2015 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+11.54%) | |
| Jul 16, 2015 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 36,500 | +0.00(+0.00%) |
| Jul 13, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| Jul 09, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) |
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.
