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 (%)
May 31, 2017 0.0700 0.0750 0.0700 0.0750 41,500 +0.00(+0.00%)
May 30, 2017 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
May 26, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 25, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 23, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 10, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 04, 2017 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-14.29%)
May 03, 2017 0.0600 0.0700 0.0600 0.0700 14,900 +0.01(+16.67%)
May 02, 2017 0.0800 0.0800 0.0600 0.0600 86,000 -0.01(-14.29%)
May 01, 2017 0.0700 0.0750 0.0700 0.0700 84,000 +0.00(+0.00%)
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%)
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%)
Jan 03, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 28, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 21, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 19, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 16, 2016 0.1500 0.1500 0.1500 0.1500 3,750 +0.03(+25.00%)
Dec 15, 2016 0.1200 0.1200 0.1200 0.1200 75,000 -0.03(-20.00%)
Dec 14, 2016 0.1500 0.1500 0.1500 0.1500 44,100 +0.00(+0.00%)
Dec 13, 2016 0.1300 0.1500 0.1300 0.1500 36,069 +0.02(+20.00%)
Dec 09, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Dec 08, 2016 0.1000 0.1000 0.1000 0.1000 137,300 -0.01(-9.09%)
Dec 07, 2016 0.1000 0.1100 0.0950 0.1100 75,000 +0.01(+10.00%)
Dec 06, 2016 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Dec 05, 2016 0.1250 0.1250 0.1000 0.1000 112,000 -0.05(-33.33%)
Dec 02, 2016 0.1500 0.1500 0.1500 0.1500 15,000 +0.05(+50.00%)
Nov 30, 2016 0.1000 0.1000 0.1000 200 -0.02(-16.67%)
Nov 29, 2016 0.1350 0.1350 0.1200 0.1200 436,500 -0.02(-14.29%)
Nov 24, 2016 0.1400 0.1400 0.1400 265 -0.01(-6.67%)
Nov 18, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 16, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 14, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 11, 2016 0.1250 0.1600 0.1250 0.1600 76,500 +0.04(+33.33%)
Nov 10, 2016 0.1250 0.1250 0.1200 0.1200 30,000 +0.00(+0.00%)
Nov 09, 2016 0.1800 0.1900 0.1200 0.1200 164,795 -0.04(-25.00%)
Nov 08, 2016 0.1500 0.1600 0.1500 0.1600 43,000 +0.04(+33.33%)
Nov 02, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 27, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 24, 2016 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 21, 2016 0.1400 0.1400 0.1400 0.1400 55,000 +0.04(+40.00%)
Oct 20, 2016 0.1000 0.1000 0.1000 0.1000 7,000 -0.04(-25.93%)
Oct 13, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 12, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.02(-11.11%)
Oct 11, 2016 0.1350 0.1350 0.1350 0.1350 2,700 +0.00(+0.00%)
Oct 07, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 06, 2016 0.1400 0.1400 0.1400 0.1400 50,000 +0.01(+7.69%)
Oct 04, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 26, 2016 0.1400 0.1400 0.1400 0.1400 62,600 +0.00(+0.00%)
Sep 23, 2016 0.1450 0.1450 0.1400 0.1400 112,000 +0.00(+0.00%)
Sep 22, 2016 0.1600 0.1600 0.1400 0.1400 153,500 +0.00(+0.00%)
Sep 21, 2016 0.2450 0.2450 0.1400 0.1400 37,500 +0.02(+16.67%)
Sep 19, 2016 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Sep 16, 2016 0.1500 0.1500 0.1500 0.1500 80,000 +0.00(+0.00%)
Sep 15, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 12, 2016 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Aug 26, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 24, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 23, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.02(+14.29%)
Aug 22, 2016 0.1500 0.1500 0.1400 0.1400 200,000 -0.16(-53.33%)
Aug 05, 2016 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
Aug 04, 2016 0.1000 0.2000 0.1000 0.2000 119,500 +0.04(+25.00%)
Aug 03, 2016 0.1500 0.1950 0.1500 0.1600 41,000 +0.00(+0.00%)
Jul 29, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jul 28, 2016 0.1800 0.1800 0.1800 0.1800 20,000 -0.02(-10.00%)
Jul 25, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2016 0.2500 0.2500 0.2000 0.2000 50,325 +0.00(+0.00%)
Jul 21, 2016 0.2000 0.2000 0.2000 0.2000 5,300 -0.04(-16.67%)
Jul 20, 2016 0.2400 0.2400 0.2400 0.2400 10,280 -0.01(-4.00%)
Jul 19, 2016 0.2500 0.2500 0.2500 0.2500 40,000 -0.04(-13.79%)
Jul 15, 2016 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Jul 14, 2016 0.2750 0.2750 0.2650 0.2650 5,650 -0.01(-3.64%)
Jul 13, 2016 0.2750 0.2750 0.2750 0.2750 1,000 +0.03(+10.00%)
Jul 12, 2016 0.2500 0.2600 0.2500 0.2500 13,500 -0.01(-3.85%)
Jul 07, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jul 05, 2016 0.2800 0.2800 0.2800 0.2800 50,000 +0.01(+3.70%)
Jun 29, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jun 28, 2016 0.2500 0.3200 0.2500 0.2500 23,000 -0.05(-16.67%)
Jun 27, 2016 0.2900 0.3000 0.2500 0.3000 19,000 +0.01(+3.45%)
Jun 24, 2016 0.2500 0.2900 0.2500 0.2900 118,000 +0.01(+3.57%)
Jun 23, 2016 0.2600 0.2800 0.2500 0.2800 60,750 -0.01(-3.45%)
Jun 22, 2016 0.2900 0.2900 0.2900 0.2900 13,250 +0.01(+3.57%)
Jun 21, 2016 0.2800 0.2800 0.2800 0.2800 6,000 +0.02(+7.69%)
Jun 20, 2016 0.2900 0.3000 0.2600 0.2600 94,000 -0.06(-18.75%)
Jun 17, 2016 0.2900 0.3200 0.2900 0.3200 45,988 +0.07(+28.00%)
Jun 16, 2016 0.2500 0.2600 0.2500 0.2500 315,000 -0.08(-24.24%)
Jun 15, 2016 0.3300 0.3350 0.3300 0.3300 85,000 +0.02(+6.45%)
Jun 14, 2016 0.3200 0.3200 0.2900 0.3100 126,142 -0.04(-11.43%)
Jun 10, 2016 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Jun 09, 2016 0.3300 0.3300 0.3200 0.3200 40,000 -0.03(-8.57%)
Jun 08, 2016 0.3200 0.3500 0.3200 0.3500 16,000 +0.03(+9.37%)
Jun 07, 2016 0.3500 0.3500 0.3200 0.3200 56,000 -0.03(-8.57%)
Jun 06, 2016 0.3500 0.3500 0.3500 0.3500 30,000 +0.00(+0.00%)
Jun 03, 2016 0.3900 0.3900 0.3500 0.3500 90,250 +0.00(+0.00%)
Jun 02, 2016 0.3500 0.3500 0.3500 0.3500 45,000 -0.04(-9.09%)
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.