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

Canadian Metals Inc (CSE: CME )

0.1050 UNCHANGED
Last Price Updated: 11:56 AM EDT, May 7, 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, 2017 0.0700 0.0750 0.0700 0.0750 41,500 +0.00(+0.00%)
May 30, 2017 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
May 26, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 25, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 23, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 10, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 04, 2017 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-14.29%)
May 03, 2017 0.0600 0.0700 0.0600 0.0700 14,900 +0.01(+16.67%)
May 02, 2017 0.0800 0.0800 0.0600 0.0600 86,000 -0.01(-14.29%)
May 01, 2017 0.0700 0.0750 0.0700 0.0700 84,000 +0.00(+0.00%)
Apr 28, 2017 0.0650 0.0750 0.0650 0.0700 60,000 +0.01(+7.69%)
Apr 27, 2017 0.0650 0.0650 0.0650 0.0650 5,100 -0.01(-7.14%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Apr 25, 2017 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0750 0.0750 75 +0.01(+25.00%)
Apr 19, 2017 0.0750 0.0750 0.0600 0.0600 100,000 -0.02(-25.00%)
Apr 13, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 11, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 05, 2017 0.0900 0.0900 0.0900 118 +0.03(+63.64%)
Apr 04, 2017 0.0450 0.0550 0.0450 0.0550 444,250 +0.01(+22.22%)
Apr 03, 2017 0.0450 0.0500 0.0450 0.0450 132,000 -0.01(-25.00%)
Mar 31, 2017 0.0600 0.0600 0.0600 0.0600 87,300 +0.00(+0.00%)
Mar 30, 2017 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-7.69%)
Mar 29, 2017 0.0600 0.0650 0.0600 0.0650 226,040 +0.00(+0.00%)
Mar 28, 2017 0.0650 0.0650 0.0650 0.0650 270,615 -0.01(-7.14%)
Mar 22, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 20, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 17, 2017 0.0700 0.0700 0.0550 0.0650 101,250 +0.00(+0.00%)
Mar 16, 2017 0.0750 0.0750 0.0650 0.0650 90,000 -0.01(-13.33%)
Mar 15, 2017 0.0750 0.0750 0.0750 0.0750 12,200 +0.01(+15.38%)
Mar 14, 2017 0.0650 0.0650 0.0650 0.0650 12,020 -0.01(-13.33%)
Mar 13, 2017 0.0750 0.0750 0.0750 0.0750 463,600 +0.00(+0.00%)
Mar 10, 2017 0.0750 0.0750 0.0600 0.0750 455,333 +0.00(+0.00%)
Mar 07, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 03, 2017 0.0900 0.0900 0.0900 130 +0.00(+0.00%)
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.