Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Metals Inc (CSE: CME )

0.1050 UNCHANGED
Official Closing Price Updated: 3:18 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0750 0.0750 0.0700 0.0750 26,000 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0750 0.0750 0.0750 113,000 +0.01(+15.38%)
Nov 28, 2018 0.0650 0.0700 0.0650 0.0650 24,300 +0.00(+0.00%)
Nov 27, 2018 0.0700 0.0700 0.0650 0.0650 75,640 -0.01(-7.14%)
Nov 26, 2018 0.0700 0.0700 0.0700 0.0700 1,210 +0.01(+7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Nov 21, 2018 0.0750 0.0750 0.0650 0.0650 115,009 -0.01(-7.14%)
Nov 20, 2018 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
Nov 19, 2018 0.0750 0.0750 0.0700 0.0700 144,072 -0.00(-6.67%)
Nov 16, 2018 0.0750 0.0750 0.0700 0.0750 132,000 -0.01(-6.25%)
Nov 15, 2018 0.0800 0.0800 0.0700 0.0800 86,000 +0.00(+0.00%)
Nov 14, 2018 0.0800 0.0800 0.0750 0.0800 262,000 +0.00(+0.00%)
Nov 13, 2018 0.0750 0.0800 0.0750 0.0800 229,000 +0.01(+6.67%)
Nov 12, 2018 0.0750 0.0800 0.0750 0.0750 216,999 +0.00(+0.00%)
Nov 09, 2018 0.0750 0.0750 0.0700 0.0750 200,000 +0.00(+7.14%)
Nov 08, 2018 0.0750 0.0750 0.0700 0.0700 32,600 +0.00(+0.00%)
Nov 07, 2018 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Nov 06, 2018 0.0800 0.0800 0.0750 0.0750 101,333 +0.00(+0.00%)
Nov 05, 2018 0.0800 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Nov 02, 2018 0.0800 0.0800 0.0750 0.0800 224,700 +0.01(+6.67%)
Nov 01, 2018 0.0750 0.0750 0.0750 0.0750 21,300 +0.00(+0.00%)
Oct 31, 2018 0.0800 0.0800 0.0700 0.0750 52,700 -0.01(-6.25%)
Oct 30, 2018 0.0800 0.0800 0.0800 0.0800 120,051 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0800 0.0750 0.0800 85,000 +0.01(+6.67%)
Oct 26, 2018 0.0750 0.0750 0.0700 0.0750 18,800 +0.00(+0.00%)
Oct 25, 2018 0.0750 0.0750 0.0750 0.0750 37,000 +0.00(+7.14%)
Oct 24, 2018 0.0750 0.0750 0.0700 0.0700 104,500 -0.00(-6.67%)
Oct 23, 2018 0.0800 0.0800 0.0750 0.0750 264,000 +0.00(+0.00%)
Oct 22, 2018 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-6.25%)
Oct 19, 2018 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Oct 17, 2018 0.0750 0.0800 0.0700 0.0800 240,000 +0.01(+6.67%)
Oct 16, 2018 0.0750 0.0800 0.0750 0.0750 35,500 -0.01(-6.25%)
Oct 15, 2018 0.0700 0.0800 0.0700 0.0800 70,350 +0.01(+6.67%)
Oct 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 10, 2018 0.0750 0.0800 0.0750 0.0800 45,000 +0.00(+0.00%)
Oct 09, 2018 0.0750 0.0800 0.0750 0.0800 150,000 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 04, 2018 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0800 0.0750 0.0750 137,000 -0.01(-6.25%)
Oct 02, 2018 0.0850 0.0850 0.0750 0.0800 227,050 -0.01(-5.88%)
Oct 01, 2018 0.0800 0.0850 0.0800 0.0850 31,050 +0.01(+6.25%)
Sep 28, 2018 0.0800 0.0800 0.0700 0.0800 71,900 +0.01(+6.67%)
Sep 27, 2018 0.0750 0.0750 0.0750 0.0750 13,200 +0.00(+7.14%)
Sep 26, 2018 0.0750 0.0750 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0700 0.0700 94,900 -0.00(-6.67%)
Sep 24, 2018 0.0800 0.0800 0.0750 0.0750 66,000 -0.01(-6.25%)
Sep 21, 2018 0.0800 0.0800 0.0700 0.0800 140,000 +0.01(+6.67%)
Sep 20, 2018 0.0750 0.0750 0.0700 0.0750 105,017 +0.00(+0.00%)
Sep 19, 2018 0.0800 0.0800 0.0750 0.0750 173,019 -0.01(-6.25%)
Sep 18, 2018 0.0800 0.0800 0.0800 0.0800 74,000 -0.01(-5.88%)
Sep 17, 2018 0.0850 0.0850 0.0850 0.0850 48,000 +0.00(+0.00%)
Sep 14, 2018 0.0850 0.0850 0.0850 0.0850 45,700 +0.01(+6.25%)
Sep 13, 2018 0.0850 0.0900 0.0800 0.0800 27,000 +0.00(+0.00%)
Sep 12, 2018 0.0850 0.0850 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0800 0.0800 0.0800 6,400 +0.00(+0.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Sep 07, 2018 0.0850 0.0850 0.0850 0.0850 129,300 -0.00(-5.56%)
Sep 06, 2018 0.0850 0.0900 0.0850 0.0900 57,300 +0.00(+0.00%)
Sep 05, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
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.