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 (%)
Apr 28, 2017 0.0650 0.0750 0.0650 0.0700 60,000 +0.01(+7.69%)
Apr 27, 2017 0.0650 0.0650 0.0650 0.0650 5,100 -0.01(-7.14%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Apr 25, 2017 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0750 0.0750 75 +0.01(+25.00%)
Apr 19, 2017 0.0750 0.0750 0.0600 0.0600 100,000 -0.02(-25.00%)
Apr 13, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 11, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 05, 2017 0.0900 0.0900 0.0900 118 +0.03(+63.64%)
Apr 04, 2017 0.0450 0.0550 0.0450 0.0550 444,250 +0.01(+22.22%)
Apr 03, 2017 0.0450 0.0500 0.0450 0.0450 132,000 -0.01(-25.00%)
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%)
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.