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

Canadian Metals Inc (CSE: CME )

0.1100 UNCHANGED
Official Closing Price Updated: 12:35 PM EDT, May 30, 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 (%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 28, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 27, 2018 0.0650 0.0650 0.0650 0.0650 39,000 +0.01(+8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-14.29%)
Dec 18, 2018 0.0650 0.0700 0.0650 0.0700 42,000 +0.00(+0.00%)
Dec 17, 2018 0.0700 0.0700 0.0700 0.0700 6,100 +0.00(+0.00%)
Dec 14, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Dec 13, 2018 0.0600 0.0650 0.0600 0.0650 33,000 +0.01(+8.33%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 32,667 +0.00(+0.00%)
Dec 11, 2018 0.0650 0.0650 0.0600 0.0600 9,500 +0.00(+9.09%)
Dec 10, 2018 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Dec 07, 2018 0.0600 0.0600 0.0500 0.0600 380,750 +0.00(+9.09%)
Dec 06, 2018 0.0550 0.0550 0.0550 0.0550 67,000 -0.00(-8.33%)
Dec 05, 2018 0.0650 0.0650 0.0600 0.0600 85,405 -0.01(-14.29%)
Dec 04, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Dec 03, 2018 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-13.33%)
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%)
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.