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 (%)
Sep 29, 2017 0.0600 0.0600 0.0500 0.0600 47,000 +0.01(+20.00%)
Sep 28, 2017 0.0550 0.0550 0.0500 0.0500 204,000 -0.00(-9.09%)
Sep 27, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Sep 26, 2017 0.0550 0.0550 0.0550 0.0550 29,889 +0.00(+0.00%)
Sep 25, 2017 0.0600 0.0600 0.0550 0.0550 28,450 -0.00(-8.33%)
Sep 22, 2017 0.0550 0.0600 0.0550 0.0600 64,000 +0.00(+9.09%)
Sep 21, 2017 0.0600 0.0600 0.0550 0.0550 131,000 -0.00(-8.33%)
Sep 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 15, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+16.67%)
Sep 13, 2017 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Sep 12, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Sep 07, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 05, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 30, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 29, 2017 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Aug 28, 2017 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Aug 24, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 23, 2017 0.0650 0.0700 0.0600 0.0700 159,500 +0.01(+16.67%)
Aug 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 17, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Aug 03, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 01, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 25, 2017 0.0700 0.0700 0.0700 0.0700 167,000 -0.01(-17.65%)
Jul 24, 2017 0.0850 0.0850 0.0850 0.0850 25,900 +0.01(+21.43%)
Jul 21, 2017 0.0750 0.0950 0.0700 0.0700 72,000 -0.01(-12.50%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+14.29%)
Jul 19, 2017 0.0800 0.0800 0.0700 0.0700 49,250 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 13, 2017 0.0700 0.0800 0.0700 0.0800 262,400 +0.01(+6.67%)
Jul 12, 2017 0.0700 0.0750 0.0550 0.0750 261,000 +0.00(+7.14%)
Jul 11, 2017 0.0700 0.0700 0.0700 0.0700 9,750 +0.01(+7.69%)
Jul 10, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 07, 2017 0.0650 0.0700 0.0650 0.0650 16,000 -0.01(-13.33%)
Jul 06, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.02(+50.00%)
Jul 05, 2017 0.0550 0.0550 0.0500 0.0500 34,500 -0.01(-23.08%)
Jul 04, 2017 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
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.