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

Canadian Metals Inc (CSE: CME )

0.1550 UNCHANGED
Official Closing Price Updated: 12:51 PM EDT, May 22, 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 29, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 28, 2015 0.1800 0.1900 0.1800 0.1900 114,000 +0.01(+2.70%)
May 27, 2015 0.1750 0.1850 0.1750 0.1850 70,000 +0.01(+8.82%)
May 26, 2015 0.1800 0.1800 0.1700 0.1700 10,300 -0.01(-5.56%)
May 25, 2015 0.1800 0.1800 0.1800 0.1800 41,500 +0.00(+0.00%)
May 22, 2015 0.1850 0.1850 0.1800 0.1800 91,900 -0.01(-5.26%)
May 21, 2015 0.1800 0.1900 0.1800 0.1900 54,800 +0.01(+5.56%)
May 20, 2015 0.1800 0.1800 0.1800 0.1800 169,500 -0.01(-5.26%)
May 19, 2015 0.1800 0.1900 0.1800 0.1900 101,500 +0.01(+5.56%)
May 15, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 14, 2015 0.1500 0.1700 0.1500 0.1700 66,000 +0.02(+13.33%)
May 12, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 08, 2015 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
May 05, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 04, 2015 0.1700 0.1700 0.1700 0.1700 132,000 +0.01(+3.03%)
May 01, 2015 0.1800 0.1800 0.1650 0.1650 50,100 -0.01(-8.33%)
Apr 30, 2015 0.1600 0.1800 0.1500 0.1800 60,300 +0.03(+20.00%)
Apr 29, 2015 0.1400 0.1500 0.1400 0.1500 63,000 +0.03(+25.00%)
Apr 28, 2015 0.1350 0.1350 0.1200 0.1200 150,000 -0.05(-29.41%)
Apr 27, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 24, 2015 0.1600 0.1700 0.1600 0.1700 13,000 +0.01(+6.25%)
Apr 23, 2015 0.1550 0.1700 0.1550 0.1600 60,999 +0.01(+3.23%)
Apr 22, 2015 0.1600 0.1700 0.1550 0.1550 64,800 +0.01(+3.33%)
Apr 21, 2015 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-11.76%)
Apr 20, 2015 0.1700 0.1850 0.1400 0.1700 138,500 +0.00(+0.00%)
Apr 17, 2015 0.1800 0.1800 0.1700 0.1700 80,000 -0.01(-5.56%)
Apr 16, 2015 0.1750 0.1850 0.1750 0.1800 52,500 +0.04(+24.14%)
Apr 15, 2015 0.1600 0.1700 0.1450 0.1450 74,000 -0.01(-6.45%)
Apr 14, 2015 0.1700 0.1700 0.1550 0.1550 108,500 +0.01(+3.33%)
Apr 13, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Apr 10, 2015 0.1600 0.1600 0.1600 0.1600 34,084 -0.01(-5.88%)
Apr 09, 2015 0.1600 0.1700 0.1400 0.1700 120,500 +0.02(+13.33%)
Apr 08, 2015 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Apr 07, 2015 0.1600 0.1600 0.1600 0.1600 123,000 +0.00(+0.00%)
Apr 02, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 01, 2015 0.1700 0.1700 0.1700 0.1700 98,000 +0.01(+6.25%)
Mar 31, 2015 0.1700 0.1700 0.1600 0.1600 67,000 -0.03(-15.79%)
Mar 27, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 26, 2015 0.2000 0.2100 0.1800 0.1900 129,000 -0.01(-5.00%)
Mar 25, 2015 0.1700 0.2250 0.1700 0.2000 307,500 +0.03(+17.65%)
Mar 24, 2015 0.1800 0.1800 0.1700 0.1700 30,100 -0.01(-5.56%)
Mar 23, 2015 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 20, 2015 0.1600 0.1800 0.1600 0.1800 37,000 +0.01(+2.86%)
Mar 19, 2015 0.1650 0.1900 0.1600 0.1750 119,500 +0.02(+12.90%)
Mar 18, 2015 0.1600 0.1600 0.1550 0.1550 141,500 -0.01(-6.06%)
Mar 17, 2015 0.1600 0.1650 0.1600 0.1650 70,000 +0.01(+6.45%)
Mar 16, 2015 0.1600 0.1600 0.1550 0.1550 69,500 -0.02(-8.82%)
Mar 13, 2015 0.1500 0.1900 0.1500 0.1700 337,500 +0.02(+13.33%)
Mar 12, 2015 0.1300 0.1500 0.1300 0.1500 115,000 +0.02(+15.38%)
Mar 11, 2015 0.1350 0.1450 0.0900 0.1300 728,500 -0.03(-18.75%)
Mar 10, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Mar 09, 2015 0.1600 0.1600 0.1350 0.1600 52,166 +0.00(+0.00%)
Mar 06, 2015 0.1350 0.1800 0.1350 0.1600 256,500 +0.02(+18.52%)
Mar 05, 2015 0.1300 0.1500 0.1300 0.1350 75,234 +0.02(+12.50%)
Mar 04, 2015 0.1100 0.1200 0.1050 0.1200 207,000 +0.00(+0.00%)
Mar 03, 2015 0.1350 0.1400 0.1200 0.1200 133,500 -0.01(-7.69%)
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.