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 (%)
Feb 26, 2021 0.8099 0.8348 0.7000 0.7300 352,700 -0.05(-6.54%)
Feb 25, 2021 0.8580 0.8820 0.7811 0.7811 587,230 -0.03(-4.16%)
Feb 24, 2021 0.7450 0.9020 0.7425 0.8150 847,965 +0.08(+11.04%)
Feb 23, 2021 0.7035 0.7413 0.6700 0.7340 452,595 +0.04(+6.38%)
Feb 22, 2021 0.6850 0.7200 0.6500 0.6900 368,765 +0.02(+3.15%)
Feb 19, 2021 0.6950 0.7200 0.6551 0.6689 194,300 -0.02(-3.06%)
Feb 18, 2021 0.7050 0.7355 0.6805 0.6900 97,845 -0.02(-2.13%)
Feb 17, 2021 0.7225 0.7500 0.6900 0.7050 325,680 -0.02(-2.08%)
Feb 16, 2021 0.7150 0.7450 0.6800 0.7200 435,700 +0.04(+5.88%)
Feb 12, 2021 0.7000 0.7310 0.6800 0.6800 308,600 -0.01(-2.07%)
Feb 11, 2021 0.7500 0.7500 0.6800 0.6944 436,814 -0.03(-3.56%)
Feb 10, 2021 0.7510 0.7510 0.7000 0.7200 459,459 +0.02(+2.86%)
Feb 09, 2021 0.5999 0.7147 0.5999 0.7000 435,850 +0.02(+3.70%)
Feb 08, 2021 0.6950 0.7000 0.6500 0.6750 270,711 -0.02(-3.50%)
Feb 05, 2021 0.6650 0.7300 0.6650 0.6995 210,500 +0.01(+1.38%)
Feb 04, 2021 0.6935 0.7250 0.6700 0.6900 252,117 -0.00(-0.06%)
Feb 03, 2021 0.6850 0.7000 0.6650 0.6904 322,988 +0.02(+3.04%)
Feb 02, 2021 0.6786 0.7000 0.6700 0.6700 292,257 +0.00(+0.00%)
Feb 01, 2021 0.6850 0.7000 0.6300 0.6700 155,954 +0.01(+1.52%)
Jan 29, 2021 0.7050 0.7100 0.6550 0.6600 353,000 -0.04(-5.81%)
Jan 28, 2021 0.7000 0.7100 0.6800 0.7007 591,203 +0.02(+2.68%)
Jan 27, 2021 0.6835 0.7024 0.6666 0.6824 406,502 +0.03(+4.79%)
Jan 26, 2021 0.5840 0.6916 0.5840 0.6512 135,198 +0.03(+4.19%)
Jan 25, 2021 0.6900 0.7000 0.6000 0.6250 278,170 -0.06(-8.76%)
Jan 22, 2021 0.6600 0.7075 0.6600 0.6850 168,800 -0.01(-1.07%)
Jan 21, 2021 0.7000 0.7000 0.6700 0.6924 223,362 +0.00(+0.01%)
Jan 20, 2021 0.6720 0.6950 0.6600 0.6923 280,098 +0.03(+4.89%)
Jan 19, 2021 0.6900 0.7008 0.6600 0.6600 211,557 -0.03(-4.50%)
Jan 15, 2021 0.6900 0.7046 0.6500 0.6911 272,800 +0.00(+0.10%)
Jan 14, 2021 0.6700 0.7200 0.6610 0.6904 217,610 -0.00(-0.66%)
Jan 13, 2021 0.7100 0.7100 0.6501 0.6950 270,391 +0.01(+0.72%)
Jan 12, 2021 0.7000 0.7100 0.6500 0.6900 198,479 -0.01(-1.43%)
Jan 11, 2021 0.7150 0.7200 0.6600 0.7000 293,623 +0.01(+1.45%)
Jan 08, 2021 0.7200 0.7200 0.6696 0.6900 130,300 -0.01(-2.10%)
Jan 07, 2021 0.6990 0.7150 0.6525 0.7048 327,564 +0.05(+8.00%)
Jan 06, 2021 0.6000 0.6924 0.6000 0.6526 320,060 +0.04(+5.98%)
Jan 05, 2021 0.6600 0.6760 0.6000 0.6158 198,182 -0.05(-8.09%)
Jan 04, 2021 0.6990 0.7145 0.6630 0.6700 180,376 -0.01(-0.74%)
Dec 31, 2020 0.6750 0.6750 0.6750 206,939 -0.01(-2.17%)
Dec 30, 2020 0.7000 0.7660 0.6800 0.6900 206,939 -0.04(-5.69%)
Dec 29, 2020 0.7510 0.7510 0.7000 0.7316 402,200 -0.03(-3.74%)
Dec 28, 2020 0.7000 0.8460 0.6950 0.7600 298,321 +0.06(+8.20%)
Dec 24, 2020 0.7210 0.7525 0.6950 0.7024 303,400 +0.00(+0.11%)
Dec 23, 2020 0.6600 0.7025 0.6500 0.7016 370,335 +0.05(+7.94%)
Dec 22, 2020 0.6430 0.6523 0.5850 0.6500 211,655 +0.01(+1.56%)
Dec 21, 2020 0.6699 0.7000 0.6100 0.6400 187,612 +0.02(+3.23%)
Dec 18, 2020 0.6944 0.6944 0.5800 0.6200 139,200 -0.04(-6.20%)
Dec 17, 2020 0.6189 0.7000 0.5993 0.6610 404,511 +0.06(+10.28%)
Dec 16, 2020 0.5725 0.6095 0.5725 0.5994 183,154 +0.02(+4.33%)
Dec 15, 2020 0.6000 0.6000 0.5265 0.5745 320,956 +0.05(+9.85%)
Dec 14, 2020 0.5250 0.5600 0.4364 0.5230 143,718 +0.03(+5.55%)
Dec 11, 2020 0.4975 0.5465 0.4950 0.4955 68,700 -0.02(-4.71%)
Dec 10, 2020 0.5000 0.5500 0.5000 0.5200 89,381 -0.03(-4.59%)
Dec 09, 2020 0.5285 0.5625 0.5050 0.5450 98,409 +0.00(+0.00%)
Dec 08, 2020 0.5590 0.5900 0.5400 0.5450 62,473 -0.02(-2.68%)
Dec 07, 2020 0.5100 0.6000 0.4981 0.5600 122,621 +0.06(+11.11%)
Dec 04, 2020 0.4320 0.5100 0.4320 0.5040 129,600 +0.00(+0.80%)
Dec 03, 2020 0.4220 0.5000 0.4220 0.5000 140,810 +0.08(+17.65%)
Dec 02, 2020 0.3125 0.4400 0.3125 0.4250 155,572 +0.08(+21.43%)
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.