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

Canadian Metals Inc (CSE: CME )

0.1000 UNCHANGED
Official Closing Price Updated: 2:19 PM EDT, Jun 10, 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 (%)
Mar 31, 2017 0.0600 0.0600 0.0600 0.0600 87,300 +0.00(+0.00%)
Mar 30, 2017 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-7.69%)
Mar 29, 2017 0.0600 0.0650 0.0600 0.0650 226,040 +0.00(+0.00%)
Mar 28, 2017 0.0650 0.0650 0.0650 0.0650 270,615 -0.01(-7.14%)
Mar 22, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 20, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 17, 2017 0.0700 0.0700 0.0550 0.0650 101,250 +0.00(+0.00%)
Mar 16, 2017 0.0750 0.0750 0.0650 0.0650 90,000 -0.01(-13.33%)
Mar 15, 2017 0.0750 0.0750 0.0750 0.0750 12,200 +0.01(+15.38%)
Mar 14, 2017 0.0650 0.0650 0.0650 0.0650 12,020 -0.01(-13.33%)
Mar 13, 2017 0.0750 0.0750 0.0750 0.0750 463,600 +0.00(+0.00%)
Mar 10, 2017 0.0750 0.0750 0.0600 0.0750 455,333 +0.00(+0.00%)
Mar 07, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 03, 2017 0.0900 0.0900 0.0900 130 +0.00(+0.00%)
Mar 01, 2017 0.0900 0.0900 0.0900 70 +0.01(+12.50%)
Feb 28, 2017 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-11.11%)
Feb 27, 2017 0.0800 0.0950 0.0800 0.0900 56,120 +0.02(+28.57%)
Feb 24, 2017 0.1000 0.1000 0.0700 0.0700 135,500 -0.03(-33.33%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Feb 16, 2017 0.0850 0.0850 0.0850 0.0850 80,035 +0.00(+0.00%)
Feb 15, 2017 0.1000 0.1050 0.0850 0.0850 180,000 +0.01(+6.25%)
Feb 13, 2017 0.0800 0.0800 0.0800 18 -0.02(-20.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Feb 09, 2017 0.0900 0.0900 0.0900 0.0900 60,035 -0.01(-10.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Feb 06, 2017 0.0900 0.0900 0.0900 80 -0.01(-10.00%)
Feb 03, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 02, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Feb 01, 2017 0.1050 0.1050 0.1050 0.1050 26,150 +0.00(+5.00%)
Jan 30, 2017 0.1000 0.1000 0.1000 63 -0.00(-4.76%)
Jan 27, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jan 26, 2017 0.1050 0.1050 0.1050 0.1050 7,020 +0.01(+10.53%)
Jan 25, 2017 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Jan 24, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jan 23, 2017 0.1100 0.1100 0.0900 0.1050 97,500 +0.01(+16.67%)
Jan 20, 2017 0.1000 0.1000 0.0900 0.0900 117,000 -0.01(-5.26%)
Jan 19, 2017 0.0950 0.0950 0.0950 0.0950 32,000 +0.00(+0.00%)
Jan 18, 2017 0.0950 0.0950 0.0950 0.0950 47,000 +0.01(+5.56%)
Jan 17, 2017 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jan 16, 2017 0.0950 0.1000 0.0950 0.1000 30,920 +0.01(+5.26%)
Jan 13, 2017 0.0950 0.0950 0.0950 0.0950 2,730 +0.00(+0.00%)
Jan 12, 2017 0.0950 0.0950 0.0950 0.0950 4,631 +0.01(+5.56%)
Jan 11, 2017 0.1000 0.1000 0.0700 0.0900 243,000 -0.02(-18.18%)
Jan 09, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 06, 2017 0.1300 0.1300 0.1050 0.1100 555,586 -0.03(-21.43%)
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.