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

Canadian Metals Inc (CSE: CME )

0.1000 -0.0050 (-4.76%)
Official Closing Price Updated: 3:20 PM EDT, Jun 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 (%)
Aug 30, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 29, 2017 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Aug 28, 2017 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Aug 24, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 23, 2017 0.0650 0.0700 0.0600 0.0700 159,500 +0.01(+16.67%)
Aug 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 17, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Aug 03, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 01, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 25, 2017 0.0700 0.0700 0.0700 0.0700 167,000 -0.01(-17.65%)
Jul 24, 2017 0.0850 0.0850 0.0850 0.0850 25,900 +0.01(+21.43%)
Jul 21, 2017 0.0750 0.0950 0.0700 0.0700 72,000 -0.01(-12.50%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+14.29%)
Jul 19, 2017 0.0800 0.0800 0.0700 0.0700 49,250 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 13, 2017 0.0700 0.0800 0.0700 0.0800 262,400 +0.01(+6.67%)
Jul 12, 2017 0.0700 0.0750 0.0550 0.0750 261,000 +0.00(+7.14%)
Jul 11, 2017 0.0700 0.0700 0.0700 0.0700 9,750 +0.01(+7.69%)
Jul 10, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 07, 2017 0.0650 0.0700 0.0650 0.0650 16,000 -0.01(-13.33%)
Jul 06, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.02(+50.00%)
Jul 05, 2017 0.0550 0.0550 0.0500 0.0500 34,500 -0.01(-23.08%)
Jul 04, 2017 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0800 0.0600 0.0700 175,300 +0.02(+27.27%)
Jun 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 26, 2017 0.0650 0.0650 0.0500 0.0500 107,300 -0.01(-23.08%)
Jun 23, 2017 0.0650 0.0650 0.0650 0.0650 63,461 +0.01(+8.33%)
Jun 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 20, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0.0500 83,000 -0.01(-23.08%)
Jun 16, 2017 0.0600 0.0650 0.0600 0.0650 21,000 +0.01(+30.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0.0500 100,000 -0.01(-23.08%)
Jun 14, 2017 0.0650 0.0650 0.0650 0.0650 15,262 +0.01(+30.00%)
Jun 13, 2017 0.0600 0.0650 0.0500 0.0500 88,000 -0.01(-16.67%)
Jun 12, 2017 0.0600 0.0600 0.0600 0.0600 100,962 +0.00(+0.00%)
Jun 09, 2017 0.0600 0.0600 0.0600 0.0600 110,000 +0.01(+20.00%)
Jun 08, 2017 0.0600 0.0600 0.0500 0.0500 120,500 +0.00(+0.00%)
Jun 07, 2017 0.0600 0.0600 0.0500 0.0500 230,000 -0.01(-16.67%)
Jun 02, 2017 0.0600 0.0600 0.0600 0 +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.