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 (%)
May 31, 2022 0.1000 0.1148 0.0200 0.0650 242,825 -0.04(-35.00%)
May 27, 2022 0.1010 0.1010 0.1000 0.1000 14,542 +0.00(+0.00%)
May 26, 2022 0.1000 0.1100 0.1000 0.1000 23,889 +0.00(+0.00%)
May 25, 2022 0.0900 0.1200 0.0500 0.1000 106,320 -0.04(-28.57%)
Apr 18, 2022 0.1400 0 +0.00(+1.82%)
Apr 14, 2022 0.1500 0.1562 0.1268 0.1375 28,669 -0.01(-5.43%)
Apr 13, 2022 0.1315 0.1500 0.1315 0.1454 23,519 +0.01(+8.51%)
Apr 12, 2022 0.1284 0.1439 0.1284 0.1340 31,694 -0.01(-7.59%)
Apr 11, 2022 0.1518 0.1518 0.1313 0.1450 40,701 -0.00(-0.14%)
Apr 08, 2022 0.1641 0.1641 0.1452 0.1452 114,883 -0.02(-10.26%)
Apr 07, 2022 0.1639 0.1752 0.1424 0.1618 80,029 +0.02(+10.82%)
Apr 06, 2022 0.1482 0.1760 0.1330 0.1460 199,460 +0.02(+15.32%)
Apr 05, 2022 0.1350 0.1599 0.1170 0.1266 74,519 -0.03(-20.83%)
Apr 04, 2022 0.1500 0.1610 0.1350 0.1599 93,015 +0.01(+6.60%)
Apr 01, 2022 0.1490 0.2000 0.1389 0.1500 200,118 +0.02(+11.52%)
Mar 31, 2022 0.0998 0.1449 0.0930 0.1345 287,046 +0.04(+40.10%)
Mar 30, 2022 0.1000 0.1000 0.0920 0.0960 32,353 -0.01(-9.43%)
Mar 29, 2022 0.0864 0.1060 0.0864 0.1060 25,297 +0.01(+7.83%)
Mar 28, 2022 0.0860 0.1105 0.0860 0.0983 22,858 +0.00(+0.72%)
Mar 25, 2022 0.1085 0.1200 0.0905 0.0976 168,456 +0.00(+2.31%)
Mar 24, 2022 0.0850 0.0954 0.0850 0.0954 42,266 +0.00(+0.00%)
Mar 23, 2022 0.0920 0.0988 0.0920 0.0954 62,565 +0.00(+3.70%)
Mar 22, 2022 0.0850 0.1000 0.0850 0.0920 124,817 +0.00(+0.00%)
Mar 21, 2022 0.1000 0.1000 0.0920 0.0920 18,611 +0.00(+0.00%)
Mar 18, 2022 0.0828 0.0990 0.0828 0.0920 14,181 -0.01(-7.07%)
Mar 17, 2022 0.0960 0.0990 0.0920 0.0990 6,061 +0.01(+7.61%)
Mar 16, 2022 0.0828 0.0960 0.0828 0.0920 23,307 -0.00(-4.17%)
Mar 15, 2022 0.0910 0.1000 0.0910 0.0960 112,342 +0.00(+0.00%)
Mar 14, 2022 0.0900 0.1110 0.0900 0.0960 11,087 +0.00(+4.35%)
Mar 11, 2022 0.0920 0.1000 0.0920 0.0920 24,247 -0.01(-8.00%)
Mar 10, 2022 0.0920 0.1000 0.0920 0.1000 33,500 +0.01(+7.53%)
Mar 09, 2022 0.0965 0.1221 0.0930 0.0930 64,629 +0.00(+0.00%)
Mar 08, 2022 0.0965 0.1000 0.0740 0.0930 17,781 +0.00(+0.00%)
Mar 07, 2022 0.0930 0.1000 0.0930 0.0930 22,075 -0.00(-0.53%)
Mar 04, 2022 0.0939 0.1100 0.0828 0.0935 11,584 +0.00(+0.54%)
Mar 03, 2022 0.0930 0.1100 0.0930 0.0930 4,572 +0.00(+0.00%)
Mar 02, 2022 0.1100 0.1100 0.0910 0.0930 31,830 -0.00(-1.80%)
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.