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

Canadian Metals Inc (CSE: CME )

0.1050 UNCHANGED
Last Price Updated: 11:56 AM EDT, May 7, 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 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
May 25, 2018 0.0950 0.0950 0.0950 25 +0.02(+26.67%)
May 23, 2018 0.0750 0.0750 0.0750 25 +0.00(+0.00%)
May 22, 2018 0.0900 0.0900 0.0750 0.0750 153,700 -0.01(-16.67%)
May 18, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 17, 2018 0.0900 0.0900 0.0900 0.0900 93,666 +0.00(+5.88%)
May 14, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 11, 2018 0.0900 0.0950 0.0900 0.0950 180,500 +0.01(+5.56%)
May 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2018 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
May 07, 2018 0.0950 0.0950 0.0950 0.0950 100,715 +0.00(+0.00%)
May 04, 2018 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
May 03, 2018 0.0850 0.0950 0.0800 0.0950 63,660 +0.01(+5.56%)
May 02, 2018 0.0850 0.0900 0.0850 0.0900 98,000 +0.01(+12.50%)
May 01, 2018 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Apr 30, 2018 0.0850 0.0850 0.0850 0.0850 70,100 -0.01(-10.53%)
Apr 27, 2018 0.0950 0.0950 0.0900 0.0950 33,800 +0.01(+5.56%)
Apr 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2018 0.0950 0.0950 0.0900 0.0900 51,000 -0.01(-5.26%)
Apr 23, 2018 0.0950 0.0950 0.0950 0.0950 22,000 +0.00(+0.00%)
Apr 20, 2018 0.0950 0.1000 0.0950 0.0950 275,700 +0.01(+5.56%)
Apr 19, 2018 0.1000 0.1050 0.0800 0.0900 361,072 -0.01(-10.00%)
Apr 18, 2018 0.0950 0.1000 0.0900 0.1000 30,000 +0.00(+0.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 13, 2018 0.1050 0.1050 0.1050 0.1050 34,200 +0.00(+5.00%)
Apr 12, 2018 0.1200 0.1200 0.1000 0.1000 68,541 -0.02(-16.67%)
Apr 11, 2018 0.1050 0.1250 0.1050 0.1200 125,182 +0.01(+14.29%)
Apr 10, 2018 0.1150 0.1150 0.1000 0.1050 121,136 +0.00(+0.00%)
Apr 09, 2018 0.1050 0.1050 0.1050 0.1050 41,600 +0.00(+5.00%)
Apr 06, 2018 0.1050 0.1050 0.1000 0.1000 50,000 +0.00(+0.00%)
Apr 05, 2018 0.1100 0.1100 0.1000 0.1000 110,200 -0.02(-20.00%)
Apr 02, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1200 0.1100 0.1100 50,550 -0.01(-12.00%)
Mar 27, 2018 0.1250 0.1250 0.1150 0.1250 40,000 +0.01(+8.70%)
Mar 26, 2018 0.1150 0.1150 0.1150 0.1150 8,307 +0.01(+4.55%)
Mar 23, 2018 0.1100 0.1150 0.1100 0.1100 8,200 -0.01(-4.35%)
Mar 22, 2018 0.1150 0.1150 0.1150 0.1150 5,900 +0.00(+0.00%)
Mar 21, 2018 0.1150 0.1150 0.1150 0.1150 8,300 +0.01(+4.55%)
Mar 20, 2018 0.1300 0.1350 0.1100 0.1100 97,315 -0.01(-4.35%)
Mar 19, 2018 0.1500 0.1500 0.1150 0.1150 41,000 -0.03(-17.86%)
Mar 16, 2018 0.1450 0.1450 0.1400 0.1400 162,900 +0.02(+16.67%)
Mar 15, 2018 0.1250 0.1250 0.1200 0.1200 27,973 +0.00(+0.00%)
Mar 14, 2018 0.1200 0.1400 0.1100 0.1200 309,419 +0.01(+14.29%)
Mar 13, 2018 0.1100 0.1100 0.1050 0.1050 35,000 -0.01(-4.55%)
Mar 12, 2018 0.1150 0.1150 0.1100 0.1100 20,300 -0.01(-12.00%)
Mar 09, 2018 0.1300 0.1300 0.1150 0.1250 49,518 +0.01(+13.64%)
Mar 08, 2018 0.1050 0.1100 0.1050 0.1100 36,000 +0.00(+0.00%)
Mar 07, 2018 0.1050 0.1150 0.1050 0.1100 100,030 +0.01(+10.00%)
Mar 06, 2018 0.0900 0.1000 0.0900 0.1000 30,030 +0.01(+5.26%)
Mar 02, 2018 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
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.