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 28, 2021 0.5550 0.5870 0.5450 0.5521 386,093 -0.00(-0.52%)
May 27, 2021 0.5800 0.5800 0.5400 0.5550 477,346 -0.00(-0.09%)
May 26, 2021 0.5803 0.6000 0.5300 0.5555 581,322 -0.02(-4.29%)
May 25, 2021 0.6500 0.6782 0.5750 0.5804 406,220 -0.01(-1.63%)
May 24, 2021 0.7700 0.7800 0.5875 0.5900 915,448 -0.01(-1.24%)
May 21, 2021 0.6200 0.6340 0.5800 0.5974 294,083 -0.00(-0.43%)
May 20, 2021 0.6300 0.6300 0.5800 0.6000 485,407 +0.00(+0.22%)
May 19, 2021 0.6067 0.6450 0.5838 0.5987 518,861 -0.01(-1.32%)
May 18, 2021 0.6000 0.6340 0.5910 0.6067 877,453 +0.01(+1.12%)
May 17, 2021 0.5910 0.6000 0.5600 0.6000 767,835 +0.05(+10.09%)
May 14, 2021 0.5492 0.5650 0.5400 0.5450 263,750 +0.01(+1.02%)
May 13, 2021 0.5300 0.5700 0.5180 0.5395 325,806 +0.00(+0.90%)
May 12, 2021 0.6000 0.6000 0.5312 0.5347 375,356 -0.02(-4.31%)
May 11, 2021 0.5900 0.6000 0.5500 0.5588 262,725 -0.01(-1.96%)
May 10, 2021 0.5500 0.5966 0.5500 0.5700 512,293 +0.03(+6.34%)
May 07, 2021 0.5400 0.5500 0.5000 0.5360 247,292 +0.01(+1.13%)
May 06, 2021 0.5600 0.5600 0.4900 0.5300 270,673 +0.02(+3.92%)
May 05, 2021 0.4700 0.5360 0.4697 0.5100 180,808 -0.01(-0.99%)
May 04, 2021 0.5493 0.5600 0.4700 0.5151 226,097 -0.02(-3.54%)
May 03, 2021 0.5870 0.5870 0.4800 0.5340 187,886 +0.05(+9.56%)
Apr 30, 2021 0.4847 0.5200 0.4650 0.4874 154,600 +0.01(+2.18%)
Apr 29, 2021 0.4700 0.5013 0.4700 0.4770 207,362 +0.01(+1.49%)
Apr 28, 2021 0.5000 0.5254 0.4550 0.4700 272,738 -0.03(-6.00%)
Apr 27, 2021 0.4800 0.5492 0.4800 0.5000 192,021 +0.02(+4.17%)
Apr 26, 2021 0.5210 0.5524 0.4788 0.4800 273,497 -0.06(-10.43%)
Apr 23, 2021 0.5270 0.5617 0.5100 0.5359 215,300 -0.00(-0.76%)
Apr 22, 2021 0.5930 0.5930 0.5021 0.5400 168,788 -0.01(-1.82%)
Apr 21, 2021 0.5080 0.5500 0.4539 0.5500 372,363 +0.03(+6.34%)
Apr 20, 2021 0.6040 0.6350 0.4870 0.5172 660,376 -0.11(-18.10%)
Apr 19, 2021 0.6295 0.6600 0.6086 0.6315 210,790 +0.02(+3.52%)
Apr 16, 2021 0.6600 0.6600 0.6000 0.6100 223,300 -0.02(-3.17%)
Apr 15, 2021 0.6940 0.6940 0.6300 0.6300 282,176 -0.05(-7.35%)
Apr 14, 2021 0.6896 0.6941 0.6468 0.6800 397,306 -0.00(-0.44%)
Apr 13, 2021 0.7660 0.7660 0.6820 0.6830 384,853 -0.04(-5.66%)
Apr 12, 2021 0.7590 0.7590 0.7200 0.7240 541,115 -0.00(-0.52%)
Apr 09, 2021 0.7420 0.7420 0.6900 0.7278 493,900 +0.03(+3.69%)
Apr 08, 2021 0.6722 0.7097 0.6473 0.7019 264,711 +0.02(+2.84%)
Apr 07, 2021 0.6700 0.7158 0.6493 0.6825 398,400 -0.02(-3.05%)
Apr 06, 2021 0.7141 0.7200 0.6962 0.7040 305,461 -0.01(-2.05%)
Apr 05, 2021 0.7002 0.7510 0.7000 0.7187 450,808 +0.02(+2.64%)
Apr 01, 2021 0.7410 0.7410 0.6832 0.7002 410,600 -0.00(-0.38%)
Mar 31, 2021 0.6900 0.7098 0.6552 0.7029 686,934 +0.06(+9.04%)
Mar 30, 2021 0.6450 0.6746 0.6294 0.6446 431,252 +0.00(+0.72%)
Mar 29, 2021 0.6000 0.6400 0.6000 0.6400 496,713 +0.07(+12.32%)
Mar 26, 2021 0.5990 0.6493 0.5698 0.5698 152,900 -0.02(-3.41%)
Mar 25, 2021 0.6153 0.6350 0.5745 0.5899 190,293 -0.02(-3.63%)
Mar 24, 2021 0.6200 0.6560 0.5900 0.6121 161,917 -0.01(-1.40%)
Mar 23, 2021 0.6000 0.6442 0.5900 0.6208 153,812 -0.01(-1.46%)
Mar 22, 2021 0.7180 0.7180 0.6181 0.6300 143,614 -0.08(-11.67%)
Mar 19, 2021 0.6690 0.7134 0.6000 0.7132 357,700 +0.10(+16.82%)
Mar 18, 2021 0.6300 0.6717 0.5500 0.6105 184,485 -0.00(-0.75%)
Mar 17, 2021 0.6704 0.6704 0.5800 0.6151 96,238 +0.00(+0.54%)
Mar 16, 2021 0.6100 0.6750 0.5653 0.6118 127,275 +0.01(+1.97%)
Mar 15, 2021 0.7000 0.7000 0.5800 0.6000 204,353 -0.07(-10.18%)
Mar 12, 2021 0.6656 0.6830 0.6411 0.6680 137,100 +0.01(+1.57%)
Mar 11, 2021 0.5700 0.6872 0.5700 0.6577 377,429 +0.09(+16.41%)
Mar 10, 2021 0.5428 0.5700 0.5350 0.5650 150,555 +0.01(+2.73%)
Mar 09, 2021 0.5100 0.5600 0.4577 0.5500 234,955 +0.05(+9.78%)
Mar 08, 2021 0.5498 0.5566 0.4763 0.5010 184,381 -0.04(-7.41%)
Mar 05, 2021 0.5905 0.6000 0.4777 0.5411 259,100 -0.05(-8.60%)
Mar 04, 2021 0.6700 0.6835 0.4970 0.5920 601,786 -0.08(-12.43%)
Mar 03, 2021 0.7000 0.7200 0.6500 0.6760 194,601 -0.01(-2.03%)
Mar 02, 2021 0.6800 0.7000 0.6500 0.6900 201,977 +0.04(+6.15%)
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.