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

Refined Metals Corp (OP: CADMF )

0.0750 UNCHANGED
Last Price Updated: 2:26 PM EST, Dec 20, 2022 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 (%)
Dec 31, 2021 0.1418 0.1616 0.1368 0.1575 199,684 +0.01(+4.86%)
Dec 30, 2021 0.1620 0.2002 0.1412 0.1502 318,855 -0.02(-12.16%)
Dec 29, 2021 0.1680 0.1918 0.1440 0.1710 286,844 +0.01(+6.88%)
Dec 28, 2021 0.1700 0.1800 0.1600 0.1600 139,337 -0.00(-0.74%)
Dec 27, 2021 0.1602 0.1876 0.1600 0.1612 109,560 -0.02(-12.77%)
Dec 23, 2021 0.1752 0.2000 0.1752 0.1848 59,729 -0.01(-7.32%)
Dec 22, 2021 0.1902 0.2000 0.1832 0.1994 47,916 +0.01(+3.37%)
Dec 21, 2021 0.1752 0.2000 0.1752 0.1929 124,015 +0.00(+0.99%)
Dec 20, 2021 0.1805 0.1990 0.1805 0.1910 93,213 +0.01(+4.49%)
Dec 17, 2021 0.1854 0.1997 0.1828 0.1828 53,383 -0.00(-2.25%)
Dec 16, 2021 0.1730 0.2000 0.1730 0.1870 218,232 +0.00(+0.38%)
Dec 15, 2021 0.1832 0.1965 0.1832 0.1863 50,305 +0.00(+0.16%)
Dec 14, 2021 0.1720 0.2000 0.1720 0.1860 46,684 -0.00(-2.46%)
Dec 13, 2021 0.1660 0.1961 0.1660 0.1907 99,340 -0.01(-4.17%)
Dec 10, 2021 0.1889 0.1999 0.1808 0.1990 46,152 -0.00(-1.19%)
Dec 09, 2021 0.1605 0.2100 0.1605 0.2014 66,916 -0.00(-1.71%)
Dec 08, 2021 0.1737 0.2131 0.1737 0.2049 72,883 +0.01(+6.17%)
Dec 07, 2021 0.2165 0.2200 0.1900 0.1930 72,143 +0.00(+0.89%)
Dec 06, 2021 0.2270 0.2270 0.1913 0.1913 85,544 -0.01(-4.97%)
Dec 03, 2021 0.1290 0.2148 0.1290 0.2013 151,303 +0.02(+13.66%)
Dec 02, 2021 0.1841 0.1930 0.1428 0.1771 131,818 -0.01(-4.27%)
Dec 01, 2021 0.1850 0.2200 0.1850 0.1850 55,280 +0.00(+0.00%)
Nov 30, 2021 0.1850 0.1953 0.1737 0.1850 105,139 -0.01(-3.85%)
Nov 29, 2021 0.1850 0.1960 0.1746 0.1924 44,314 -0.01(-3.41%)
Nov 26, 2021 0.1800 0.2520 0.1700 0.1992 45,197 -0.01(-3.02%)
Nov 24, 2021 0.2046 0.2371 0.1953 0.2054 72,226 -0.02(-9.67%)
Nov 23, 2021 0.1941 0.2301 0.1879 0.2274 71,542 +0.02(+9.59%)
Nov 22, 2021 0.1948 0.2231 0.1948 0.2075 109,871 +0.00(+1.22%)
Nov 19, 2021 0.2115 0.2115 0.1991 0.2050 52,728 -0.01(-6.05%)
Nov 18, 2021 0.2450 0.2450 0.2182 0.2182 200,395 +0.00(+0.00%)
Nov 17, 2021 0.1650 0.2450 0.1650 0.2182 248,505 +0.04(+21.22%)
Nov 16, 2021 0.1880 0.2500 0.1800 0.1800 245,161 -0.04(-18.92%)
Nov 15, 2021 0.2350 0.2810 0.2350 0.2220 229,970 -0.03(-11.55%)
Nov 12, 2021 0.2254 0.2832 0.2001 0.2510 157,610 +0.04(+18.40%)
Nov 11, 2021 0.1684 0.2132 0.1586 0.2120 418,648 +0.06(+36.07%)
Nov 10, 2021 0.1240 0.1558 224,560 +0.03(+19.85%)
Nov 09, 2021 0.1081 0.1300 0.1081 0.1300 121,643 +0.00(+1.56%)
Nov 08, 2021 0.1180 0.1280 0.1040 0.1280 105,369 +0.01(+10.25%)
Nov 05, 2021 0.1250 0.1300 0.1161 0.1161 86,492 -0.01(-6.67%)
Nov 04, 2021 0.1083 0.1249 0.1083 0.1244 47,606 +0.02(+15.19%)
Nov 03, 2021 0.1123 0.1218 0.1029 0.1080 81,591 +0.00(+0.93%)
Nov 02, 2021 0.1050 0.1103 0.1000 0.1070 125,280 +0.00(+1.90%)
Nov 01, 2021 0.1105 0.1210 0.1050 0.1050 65,450 -0.01(-4.55%)
Oct 29, 2021 0.1172 0.1278 0.1050 0.1100 152,281 -0.01(-7.49%)
Oct 28, 2021 0.1087 0.1250 0.1044 0.1189 91,985 +0.01(+6.16%)
Oct 27, 2021 0.1070 0.1225 0.1070 0.1120 108,613 +0.00(+0.99%)
Oct 26, 2021 0.1227 0.1100 0.1109 87,397 -0.01(-9.54%)
Oct 25, 2021 0.1065 0.1240 0.1065 0.1226 180,351 +0.01(+7.26%)
Oct 22, 2021 0.1100 0.1146 0.1077 0.1143 78,614 +0.00(+2.24%)
Oct 21, 2021 0.1096 0.1147 0.1033 0.1118 68,124 -0.00(-0.62%)
Oct 20, 2021 0.1138 0.1140 0.1100 0.1125 47,844 -0.00(-1.75%)
Oct 19, 2021 0.1020 0.1250 0.1020 0.1145 206,092 +0.00(+0.44%)
Oct 18, 2021 0.0995 0.1265 0.0995 0.1140 96,530 -0.01(-9.88%)
Oct 15, 2021 0.1246 0.1309 0.1131 0.1265 63,971 +0.00(+1.52%)
Oct 14, 2021 0.1307 0.1307 0.1180 0.1246 63,500 +0.00(+3.92%)
Oct 13, 2021 0.1139 0.1258 0.1050 0.1199 50,910 -0.01(-4.46%)
Oct 12, 2021 0.1300 0.1300 0.1113 0.1255 76,288 +0.01(+4.58%)
Oct 11, 2021 0.1100 0.1300 0.1100 0.1200 81,479 -0.00(-1.40%)
Oct 08, 2021 0.1240 0.1294 0.1147 0.1217 60,510 -0.00(-1.62%)
Oct 07, 2021 0.1207 0.1300 0.1093 0.1237 77,273 -0.01(-4.85%)
Oct 06, 2021 0.1100 0.1383 0.1100 0.1300 30,811 +0.01(+11.21%)
Oct 05, 2021 0.1131 0.1300 0.1100 0.1169 180,032 -0.00(-2.09%)
Oct 04, 2021 0.1187 0.1300 0.1100 0.1194 186,891 -0.01(-4.48%)
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.