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
Official Closing Price Updated: 3:18 PM EDT, Jun 6, 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 (%)
Jul 31, 2018 0.0850 0.0900 0.0850 0.0900 161,000 +0.00(+5.88%)
Jul 27, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 26, 2018 0.1000 0.1000 0.0850 0.0850 170,100 -0.01(-15.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 188,002 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.1000 0.0900 0.1000 193,900 +0.01(+5.26%)
Jul 23, 2018 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+11.76%)
Jul 20, 2018 0.0900 0.0900 0.0850 0.0850 42,850 -0.00(-5.56%)
Jul 19, 2018 0.0900 0.0900 0.0850 0.0900 101,502 +0.00(+5.88%)
Jul 18, 2018 0.0950 0.0950 0.0850 0.0850 208,000 -0.01(-10.53%)
Jul 17, 2018 0.0850 0.0950 0.0850 0.0950 52,900 +0.01(+5.56%)
Jul 16, 2018 0.1100 0.1100 0.0850 0.0900 320,150 -0.02(-18.18%)
Jul 13, 2018 0.0900 0.1100 0.0850 0.1100 436,133 +0.02(+22.22%)
Jul 12, 2018 0.0950 0.0950 0.0850 0.0900 84,600 -0.01(-5.26%)
Jul 10, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 09, 2018 0.0900 0.0900 0.0850 0.0900 44,000 +0.00(+0.00%)
Jul 06, 2018 0.0850 0.0900 0.0800 0.0900 91,500 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.0900 0.0900 0.0900 5,500 +0.01(+12.50%)
Jul 04, 2018 0.0850 0.0850 0.0800 0.0800 33,000 -0.01(-5.88%)
Jul 03, 2018 0.0950 0.0950 0.0800 0.0850 216,001 -0.01(-10.53%)
Jun 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 28, 2018 0.1050 0.1050 0.0950 0.0950 66,480 -0.01(-13.64%)
Jun 27, 2018 0.1000 0.1100 0.1000 0.1100 165,000 +0.01(+10.00%)
Jun 26, 2018 0.1000 0.1000 0.0950 0.1000 87,040 +0.01(+5.26%)
Jun 25, 2018 0.1000 0.1000 0.0900 0.0950 268,400 -0.01(-9.52%)
Jun 22, 2018 0.1050 0.1400 0.1000 0.1050 749,750 +0.01(+10.53%)
Jun 21, 2018 0.1150 0.1150 0.0950 0.0950 353,100 -0.01(-13.64%)
Jun 20, 2018 0.1400 0.1500 0.1000 0.1100 4,619,390 -0.02(-15.38%)
Jun 19, 2018 0.1100 0.2000 0.1100 0.1300 1,742,503 +0.04(+44.44%)
Jun 18, 2018 0.0850 0.0900 0.0850 0.0900 121,800 +0.01(+12.50%)
Jun 14, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2018 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Jun 05, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 04, 2018 0.0800 0.0850 0.0750 0.0850 179,000 +0.01(+13.33%)
Jun 01, 2018 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
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%)
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.