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 (%)
May 31, 2016 0.3400 0.3850 0.3400 0.3850 20,400 +0.03(+6.94%)
May 30, 2016 0.3800 0.3800 0.3600 0.3600 32,000 +0.00(+0.00%)
May 27, 2016 0.3650 0.3800 0.3600 0.3600 90,200 +0.00(+0.00%)
May 26, 2016 0.3600 0.3650 0.3600 0.3600 42,900 -0.02(-4.00%)
May 25, 2016 0.3200 0.3750 0.3200 0.3750 45,600 +0.07(+20.97%)
May 24, 2016 0.3000 0.3300 0.3000 0.3100 168,000 +0.01(+3.33%)
May 20, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 19, 2016 0.3100 0.3300 0.3100 0.3300 31,500 +0.01(+3.13%)
May 18, 2016 0.3200 0.3200 0.3200 0.3200 6,000 +0.02(+6.67%)
May 17, 2016 0.3200 0.3200 0.3000 0.3000 55,000 -0.03(-9.09%)
May 16, 2016 0.3500 0.3500 0.3300 0.3300 77,250 -0.02(-5.71%)
May 13, 2016 0.3650 0.3750 0.3500 0.3500 62,000 -0.01(-2.78%)
May 12, 2016 0.3600 0.3600 0.3600 0.3600 56,000 +0.03(+9.09%)
May 11, 2016 0.3750 0.3750 0.3300 0.3300 13,230 -0.04(-10.81%)
May 10, 2016 0.3750 0.3750 0.3500 0.3700 89,950 -0.01(-1.33%)
May 09, 2016 0.3800 0.3850 0.3650 0.3750 162,700 -0.01(-1.32%)
May 06, 2016 0.3600 0.3800 0.3500 0.3800 222,000 +0.01(+2.70%)
May 05, 2016 0.3650 0.3700 0.3500 0.3700 150,300 +0.00(+0.00%)
May 04, 2016 0.3400 0.3700 0.3400 0.3700 25,000 +0.03(+8.82%)
May 03, 2016 0.3600 0.3800 0.3400 0.3400 119,150 -0.02(-5.56%)
May 02, 2016 0.3200 0.3600 0.3200 0.3600 61,000 +0.05(+16.13%)
Apr 29, 2016 0.3600 0.3600 0.3000 0.3100 250,283 -0.04(-11.43%)
Apr 28, 2016 0.3800 0.3800 0.3500 0.3500 40,200 -0.01(-2.78%)
Apr 27, 2016 0.3600 0.3900 0.3600 0.3600 149,111 +0.01(+2.86%)
Apr 26, 2016 0.4400 0.4400 0.3350 0.3500 253,936 -0.09(-20.45%)
Apr 25, 2016 0.3700 0.4400 0.3700 0.4400 323,783 +0.09(+23.94%)
Apr 22, 2016 0.3500 0.3850 0.3500 0.3550 382,316 +0.01(+4.41%)
Apr 21, 2016 0.3000 0.3400 0.2950 0.3400 513,651 +0.05(+17.24%)
Apr 20, 2016 0.2800 0.2900 0.2800 0.2900 325,000 +0.01(+3.57%)
Apr 19, 2016 0.2700 0.2950 0.2600 0.2800 171,800 +0.01(+3.70%)
Apr 18, 2016 0.2600 0.3000 0.2600 0.2700 351,000 +0.02(+8.00%)
Apr 15, 2016 0.2400 0.2500 0.2400 0.2500 313,833 +0.01(+4.17%)
Apr 14, 2016 0.2150 0.2400 0.2150 0.2400 306,500 +0.02(+11.63%)
Apr 13, 2016 0.2050 0.2200 0.2000 0.2150 312,500 -0.01(-2.27%)
Apr 12, 2016 0.2100 0.2200 0.2050 0.2200 242,500 +0.02(+10.00%)
Apr 11, 2016 0.1500 0.2400 0.1500 0.2000 346,500 +0.03(+17.65%)
Apr 08, 2016 0.1500 0.1700 0.1500 0.1700 56,000 -0.00(-2.86%)
Apr 07, 2016 0.1750 0.1750 0.1750 0.1750 24,500 +0.00(+0.00%)
Apr 06, 2016 0.1950 0.1950 0.1750 0.1750 121,416 -0.03(-12.50%)
Apr 05, 2016 0.1850 0.2000 0.1850 0.2000 99,640 +0.03(+14.29%)
Apr 04, 2016 0.1700 0.1750 0.1700 0.1750 34,000 +0.00(+2.94%)
Apr 01, 2016 0.1400 0.1700 0.1400 0.1700 91,500 +0.04(+25.93%)
Mar 31, 2016 0.1350 0.1350 0.1350 0.1350 28,000 -0.01(-3.57%)
Mar 30, 2016 0.1400 0.1400 0.1300 0.1400 71,500 +0.01(+7.69%)
Mar 29, 2016 0.1350 0.1350 0.1300 0.1300 17,000 -0.02(-13.33%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Mar 23, 2016 0.1400 0.1400 0.1250 0.1250 275,500 -0.01(-7.41%)
Mar 22, 2016 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Mar 21, 2016 0.1300 0.1300 0.1300 0.1300 31,500 -0.01(-7.14%)
Mar 18, 2016 0.1350 0.1400 0.1350 0.1400 90,000 -0.01(-6.67%)
Mar 17, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
Mar 14, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 11, 2016 0.1650 0.1650 0.1650 0.1650 161,000 -0.01(-2.94%)
Mar 09, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 08, 2016 0.1200 0.1800 0.1200 0.1800 383,800 +0.06(+50.00%)
Mar 07, 2016 0.1200 0.1200 0.1200 0.1200 35,500 -0.01(-7.69%)
Mar 04, 2016 0.1450 0.1450 0.1300 0.1300 33,000 -0.01(-3.70%)
Mar 02, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
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.