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 28, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 27, 2020 0.1100 0.1100 0.1100 0.1100 4,500 +0.01(+4.76%)
May 21, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
May 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2020 0.1000 0.1000 0.0900 0.0900 3,500 -0.02(-18.18%)
May 12, 2020 0.1100 0.1100 0.1100 0.1100 222,000 +0.01(+15.79%)
May 05, 2020 0.0950 0.0950 0.0950 0 -0.04(-26.92%)
May 04, 2020 0.1300 0.1300 0.1300 0.1300 689 +0.00(+0.00%)
Apr 30, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 28, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Apr 27, 2020 0.1600 0.1600 0.1550 0.1550 10,499 +0.01(+6.90%)
Apr 24, 2020 0.1450 0.1450 0.1450 0.1450 465 +0.00(+0.00%)
Apr 23, 2020 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Apr 22, 2020 0.1200 0.1700 0.1200 0.1450 141,186 +0.01(+11.54%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Apr 20, 2020 0.1300 0.1300 0.1300 0.1300 45,000 +0.01(+4.00%)
Apr 17, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Apr 15, 2020 0.1150 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 14, 2020 0.0800 0.1500 0.0800 0.1250 494,900 +0.04(+56.25%)
Apr 13, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 07, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Apr 02, 2020 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Apr 01, 2020 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Mar 26, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 24, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 23, 2020 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Mar 20, 2020 0.0700 0.0750 0.0700 0.0750 14,300 -0.01(-6.25%)
Mar 19, 2020 0.0550 0.0800 0.0550 0.0800 44,100 +0.03(+45.45%)
Mar 18, 2020 0.0550 0.0550 0.0550 0.0550 12,800 -0.03(-31.25%)
Mar 13, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Mar 12, 2020 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Mar 10, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 06, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 05, 2020 0.0750 0.0750 0.0750 0.0750 862 +0.00(+0.00%)
Mar 04, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Mar 03, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+23.08%)
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.