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 (%)
Sep 28, 2018 0.0800 0.0800 0.0700 0.0800 71,900 +0.01(+6.67%)
Sep 27, 2018 0.0750 0.0750 0.0750 0.0750 13,200 +0.00(+7.14%)
Sep 26, 2018 0.0750 0.0750 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0700 0.0700 94,900 -0.00(-6.67%)
Sep 24, 2018 0.0800 0.0800 0.0750 0.0750 66,000 -0.01(-6.25%)
Sep 21, 2018 0.0800 0.0800 0.0700 0.0800 140,000 +0.01(+6.67%)
Sep 20, 2018 0.0750 0.0750 0.0700 0.0750 105,017 +0.00(+0.00%)
Sep 19, 2018 0.0800 0.0800 0.0750 0.0750 173,019 -0.01(-6.25%)
Sep 18, 2018 0.0800 0.0800 0.0800 0.0800 74,000 -0.01(-5.88%)
Sep 17, 2018 0.0850 0.0850 0.0850 0.0850 48,000 +0.00(+0.00%)
Sep 14, 2018 0.0850 0.0850 0.0850 0.0850 45,700 +0.01(+6.25%)
Sep 13, 2018 0.0850 0.0900 0.0800 0.0800 27,000 +0.00(+0.00%)
Sep 12, 2018 0.0850 0.0850 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0800 0.0800 0.0800 6,400 +0.00(+0.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Sep 07, 2018 0.0850 0.0850 0.0850 0.0850 129,300 -0.00(-5.56%)
Sep 06, 2018 0.0850 0.0900 0.0850 0.0900 57,300 +0.00(+0.00%)
Sep 05, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Sep 04, 2018 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 2,600 -0.01(-5.88%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 47,500 -0.00(-5.56%)
Aug 28, 2018 0.0850 0.0900 0.0800 0.0900 124,167 +0.00(+0.00%)
Aug 27, 2018 0.0900 0.0900 0.0850 0.0900 22,600 +0.00(+0.00%)
Aug 24, 2018 0.0900 0.0900 0.0850 0.0900 48,200 +0.00(+5.88%)
Aug 23, 2018 0.0800 0.0900 0.0800 0.0850 40,911 -0.00(-5.56%)
Aug 22, 2018 0.0950 0.0950 0.0800 0.0900 51,030 -0.01(-5.26%)
Aug 21, 2018 0.1000 0.1000 0.0950 0.0950 491,000 +0.00(+0.00%)
Aug 20, 2018 0.0900 0.1050 0.0900 0.0950 356,063 +0.01(+5.56%)
Aug 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 14, 2018 0.0850 0.0900 0.0850 0.0850 138,000 +0.00(+0.00%)
Aug 13, 2018 0.0850 0.0850 0.0850 0.0850 7,500 +0.00(+0.00%)
Aug 10, 2018 0.0850 0.0850 0.0800 0.0850 98,000 -0.00(-5.56%)
Aug 09, 2018 0.0900 0.0900 0.0900 0.0900 1,476 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0900 0.0850 0.0900 28,577 +0.01(+12.50%)
Aug 07, 2018 0.0850 0.0850 0.0800 0.0800 138,500 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0800 0.0800 117,000 -0.01(-11.11%)
Aug 01, 2018 0.0900 0.0900 0.0900 270 +0.00(+0.00%)
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%)
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.