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

Canadian Metals Inc (CSE: CME )

0.1100 UNCHANGED
Official Closing Price Updated: 12:35 PM EDT, May 30, 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 (%)
Nov 30, 2017 0.0850 0.1000 0.0850 0.1000 44,500 +0.01(+17.65%)
Nov 29, 2017 0.1000 0.1000 0.0800 0.0850 382,250 -0.01(-15.00%)
Nov 28, 2017 0.0850 0.1000 0.0850 0.1000 82,000 +0.02(+25.00%)
Nov 27, 2017 0.0900 0.0900 0.0800 0.0800 92,500 -0.01(-15.79%)
Nov 24, 2017 0.0900 0.0950 0.0900 0.0950 36,000 +0.00(+0.00%)
Nov 23, 2017 0.1050 0.1050 0.0900 0.0950 38,000 -0.01(-9.52%)
Nov 22, 2017 0.0950 0.1050 0.0950 0.1050 251,000 +0.00(+5.00%)
Nov 21, 2017 0.0950 0.1000 0.0900 0.1000 113,000 +0.01(+11.11%)
Nov 20, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 17, 2017 0.0800 0.0900 0.0800 0.0900 135,667 +0.00(+0.00%)
Nov 16, 2017 0.0750 0.0950 0.0700 0.0900 275,844 +0.01(+20.00%)
Nov 15, 2017 0.0800 0.0800 0.0650 0.0750 8,515 +0.00(+7.14%)
Nov 14, 2017 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Nov 13, 2017 0.0900 0.0900 0.0700 0.0700 39,500 -0.00(-6.67%)
Nov 10, 2017 0.0750 0.0750 0.0750 0.0750 10,515 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.0800 0.0750 0.0750 37,000 -0.01(-11.76%)
Nov 08, 2017 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Nov 06, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 02, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 01, 2017 0.1100 0.1100 0.1000 0.1000 66,925 +0.02(+25.00%)
Oct 30, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 27, 2017 0.0650 0.0800 0.0600 0.0800 80,000 +0.01(+23.08%)
Oct 26, 2017 0.0700 0.0800 0.0650 0.0650 116,000 -0.01(-7.14%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0700 236,169 -0.00(-6.67%)
Oct 24, 2017 0.0700 0.0750 0.0700 0.0750 69,946 +0.00(+7.14%)
Oct 23, 2017 0.0800 0.0800 0.0700 0.0700 92,500 +0.01(+7.69%)
Oct 20, 2017 0.0700 0.0800 0.0550 0.0650 416,000 +0.01(+8.33%)
Oct 19, 2017 0.0650 0.0650 0.0600 0.0600 26,000 +0.00(+0.00%)
Oct 18, 2017 0.0600 0.0600 0.0600 0.0600 60,100 -0.01(-14.29%)
Oct 17, 2017 0.0700 0.0700 0.0700 0.0700 105,000 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0700 0.0700 96,250 +0.01(+16.67%)
Oct 13, 2017 0.0700 0.0750 0.0600 0.0600 23,667 -0.01(-20.00%)
Oct 12, 2017 0.0700 0.0750 0.0700 0.0750 15,500 +0.01(+15.38%)
Oct 11, 2017 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Oct 10, 2017 0.0650 0.0650 0.0650 0.0650 10,380 +0.01(+8.33%)
Oct 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0700 0.0600 0.0600 236,450 +0.00(+0.00%)
Oct 02, 2017 0.0600 0.0600 0.0600 0.0600 80,300 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0600 0.0500 0.0600 47,000 +0.01(+20.00%)
Sep 28, 2017 0.0550 0.0550 0.0500 0.0500 204,000 -0.00(-9.09%)
Sep 27, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Sep 26, 2017 0.0550 0.0550 0.0550 0.0550 29,889 +0.00(+0.00%)
Sep 25, 2017 0.0600 0.0600 0.0550 0.0550 28,450 -0.00(-8.33%)
Sep 22, 2017 0.0550 0.0600 0.0550 0.0600 64,000 +0.00(+9.09%)
Sep 21, 2017 0.0600 0.0600 0.0550 0.0550 131,000 -0.00(-8.33%)
Sep 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 15, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+16.67%)
Sep 13, 2017 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Sep 12, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Sep 07, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
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.