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 (%)
Feb 28, 2018 0.1100 0.1100 0.0950 0.0950 240,200 -0.02(-20.83%)
Feb 27, 2018 0.1000 0.1200 0.1000 0.1200 268,000 +0.02(+26.32%)
Feb 26, 2018 0.1100 0.1100 0.0950 0.0950 127,150 -0.01(-13.64%)
Feb 23, 2018 0.1100 0.1100 0.1100 0.1100 73,636 +0.01(+10.00%)
Feb 22, 2018 0.1000 0.1000 0.0850 0.1000 110,225 -0.01(-9.09%)
Feb 21, 2018 0.1200 0.1200 0.1050 0.1100 203,500 +0.00(+0.00%)
Feb 20, 2018 0.1150 0.1150 0.1100 0.1100 66,875 +0.00(+0.00%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 15, 2018 0.1200 0.1200 0.1200 0.1200 23,708 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2018 0.1400 0.1400 0.1200 0.1200 125,060 +0.00(+0.00%)
Feb 09, 2018 0.1200 0.1200 0.1200 0.1200 42,000 -0.01(-7.69%)
Feb 08, 2018 0.1250 0.1350 0.1250 0.1300 65,500 +0.01(+8.33%)
Feb 07, 2018 0.1300 0.1300 0.1200 0.1200 298,600 -0.02(-14.29%)
Feb 06, 2018 0.1400 0.1400 0.1400 0.1400 7,150 +0.01(+7.69%)
Feb 05, 2018 0.1400 0.1400 0.1300 65,166 -0.01(-7.14%)
Feb 02, 2018 0.1500 0.1500 0.1300 0.1400 122,400 +0.01(+3.70%)
Feb 01, 2018 0.1400 0.1550 0.1300 0.1350 356,580 -0.01(-10.00%)
Jan 31, 2018 0.1450 0.1500 0.1450 0.1500 150,100 +0.01(+7.14%)
Jan 30, 2018 0.1500 0.1250 0.1400 347,500 +0.01(+7.69%)
Jan 29, 2018 0.1450 0.1500 0.1300 0.1300 204,800 +0.00(+0.00%)
Jan 26, 2018 0.1400 0.1500 0.1300 0.1300 83,000 +0.00(+0.00%)
Jan 25, 2018 0.1300 0.1300 0.1300 0.1300 51,500 -0.01(-10.34%)
Jan 24, 2018 0.1350 0.1450 0.1300 0.1450 60,300 +0.00(+0.00%)
Jan 23, 2018 0.1450 0.1500 0.1450 0.1450 47,000 +0.01(+11.54%)
Jan 22, 2018 0.1400 0.1400 0.1300 0.1300 68,250 -0.01(-7.14%)
Jan 19, 2018 0.1400 0.1400 0.1350 0.1400 28,370 +0.02(+12.00%)
Jan 18, 2018 0.1450 0.1450 0.1250 0.1250 68,500 -0.01(-3.85%)
Jan 17, 2018 0.1450 0.1450 0.1300 0.1300 7,408 -0.01(-10.34%)
Jan 16, 2018 0.1400 0.1450 0.1250 0.1450 175,300 -0.01(-3.33%)
Jan 15, 2018 0.1550 0.1550 0.1250 0.1500 158,000 +0.01(+7.14%)
Jan 12, 2018 0.1300 0.1400 0.1250 0.1400 76,000 +0.00(+0.00%)
Jan 11, 2018 0.1300 0.1550 0.1300 0.1400 195,980 +0.01(+3.70%)
Jan 10, 2018 0.1400 0.1400 0.1300 0.1350 160,200 -0.01(-6.90%)
Jan 09, 2018 0.1300 0.1450 0.1300 0.1450 72,200 +0.01(+11.54%)
Jan 08, 2018 0.1550 0.1550 0.1300 0.1300 243,642 -0.02(-13.33%)
Jan 05, 2018 0.1750 0.1750 0.1400 0.1500 224,093 -0.01(-6.25%)
Jan 04, 2018 0.1650 0.1650 0.1500 0.1600 57,567 -0.01(-5.88%)
Jan 03, 2018 0.1500 0.1700 0.1500 0.1700 204,390 +0.02(+9.68%)
Jan 02, 2018 0.1500 0.1700 0.1500 0.1550 211,700 -0.02(-11.43%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 28, 2017 0.1650 0.1800 0.1550 0.1800 696,713 +0.01(+5.88%)
Dec 27, 2017 0.1650 0.1700 0.1400 0.1700 249,750 +0.03(+21.43%)
Dec 22, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 21, 2017 0.1900 0.1950 0.1250 0.1300 713,522 -0.05(-27.78%)
Dec 20, 2017 0.1100 0.2000 0.1100 0.1800 1,706,215 +0.08(+89.47%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.0950 98,400 -0.01(-5.00%)
Dec 18, 2017 0.1000 0.1050 0.0950 0.1000 88,655 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.1000 0.0900 0.1000 112,500 +0.01(+11.11%)
Dec 14, 2017 0.0950 0.1000 0.0900 0.0900 391,850 -0.01(-10.00%)
Dec 13, 2017 0.0900 0.1000 0.0850 0.1000 631,465 +0.01(+17.65%)
Dec 12, 2017 0.0900 0.0950 0.0850 0.0850 122,388 -0.00(-5.56%)
Dec 11, 2017 0.0950 0.0950 0.0900 0.0900 188,500 +0.01(+12.50%)
Dec 08, 2017 0.0900 0.0900 0.0800 0.0800 159,000 -0.01(-15.79%)
Dec 07, 2017 0.0900 0.0950 0.0800 0.0950 312,350 +0.01(+18.75%)
Dec 06, 2017 0.1000 0.1000 0.0800 0.0800 182,500 -0.02(-20.00%)
Dec 05, 2017 0.0900 0.1000 0.0800 0.1000 142,000 +0.01(+11.11%)
Dec 04, 2017 0.0950 0.0950 0.0850 0.0900 169,000 -0.01(-10.00%)
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.