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

(TSV: CMC )

0.2850 +0.0050 (+1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2750 0.2800 120,740 +0.00(+0.00%)
Mar 26, 2024 0.2850 0.2950 0.2800 0.2800 77,887 -0.00(-1.75%)
Mar 25, 2024 0.2950 0.2950 0.2800 0.2850 32,313 -0.02(-5.00%)
Mar 22, 2024 0.2800 0.3000 0.2800 0.3000 44,095 +0.01(+3.45%)
Mar 21, 2024 0.3000 0.3000 0.2900 0.2900 9,752 +0.00(+0.00%)
Mar 20, 2024 0.3000 0.3100 0.2900 0.2900 26,492 +0.00(+0.00%)
Mar 19, 2024 0.3000 0.3000 0.2900 0.2900 22,241 -0.01(-3.33%)
Mar 18, 2024 0.3050 0.3050 0.2900 0.3000 46,626 -0.01(-1.64%)
Mar 15, 2024 0.3150 0.3150 0.2950 0.3050 149,444 -0.03(-7.58%)
Mar 14, 2024 0.3300 0.3300 0.3300 0.3300 3,067 -0.01(-1.49%)
Mar 13, 2024 0.3050 0.3350 0.3050 0.3350 39,594 +0.03(+9.84%)
Mar 12, 2024 0.3050 0.3100 0.3000 0.3050 50,341 +0.00(+0.00%)
Mar 11, 2024 0.3300 0.3300 0.3050 0.3050 14,435 -0.01(-1.61%)
Mar 08, 2024 0.3150 0.3300 0.3000 0.3100 15,477 -0.01(-1.59%)
Mar 07, 2024 0.3100 0.3300 0.3000 0.3150 28,186 +0.02(+5.00%)
Mar 06, 2024 0.3250 0.3250 0.3000 0.3000 83,842 +0.00(+0.00%)
Mar 05, 2024 0.3100 0.3100 0.3000 0.3000 32,200 -0.01(-1.64%)
Mar 04, 2024 0.3400 0.3400 0.3000 0.3050 24,644 -0.02(-4.69%)
Mar 01, 2024 0.3100 0.3200 0.2900 0.3200 96,773 +0.02(+4.92%)
Feb 29, 2024 0.3550 0.3550 0.2950 0.3050 30,994 +0.02(+8.93%)
Feb 28, 2024 0.3050 0.3050 0.2800 0.2800 43,310 -0.02(-6.67%)
Feb 27, 2024 0.3600 0.3600 0.3000 0.3000 207,315 -0.04(-13.04%)
Feb 26, 2024 0.3800 0.3800 0.3400 0.3450 35,880 -0.01(-1.43%)
Feb 23, 2024 0.4050 0.4050 0.3400 0.3500 115,483 -0.05(-12.50%)
Feb 22, 2024 0.4300 0.4450 0.4000 0.4000 88,784 +0.00(+0.00%)
Feb 21, 2024 0.4700 0.4700 0.3700 0.4000 165,771 -0.07(-14.89%)
Feb 20, 2024 0.4950 0.5000 0.4600 0.4700 64,045 -0.03(-5.05%)
Feb 16, 2024 0.4950 0 +0.03(+7.61%)
Feb 15, 2024 0.4800 0.5100 0.4300 0.4600 100,022 +0.01(+2.22%)
Feb 14, 2024 0.6000 0.6500 0.4400 0.4500 356,584 -0.11(-19.64%)
Feb 13, 2024 0.4300 0.6000 0.4300 0.5600 333,544 +0.14(+31.76%)
Feb 12, 2024 0.3250 0.4250 0.3250 0.4250 180,658 +0.12(+41.67%)
Feb 09, 2024 0.2700 0.3000 0.2700 0.3000 34,998 +0.03(+13.21%)
Feb 08, 2024 0.2650 0.2750 0.2600 0.2650 57,768 +0.01(+3.92%)
Feb 07, 2024 0.1850 0.2850 0.1850 0.2550 391,061 +0.07(+37.84%)
Feb 06, 2024 0.1750 0.1900 0.1750 0.1850 139,579 +0.02(+12.12%)
Feb 05, 2024 0.1500 0.1650 0.1350 0.1650 93,024 +0.01(+6.45%)
Feb 02, 2024 0.1800 0.1800 0.1550 0.1550 156,040 -0.04(-18.42%)
Feb 01, 2024 0.2100 0.2100 0.1900 0.1900 115,494 -0.02(-11.63%)
Jan 31, 2024 0.2300 0.2400 0.2150 0.2150 51,646 -0.02(-6.52%)
Jan 30, 2024 0.2200 0.2800 0.2200 0.2300 44,787 +0.01(+4.55%)
Jan 29, 2024 0.2850 0.2850 0.2000 0.2200 66,843 +0.20(+1000.00%)
Jan 26, 2024 0.0200 0.0200 0.0150 0.0200 1,172,464 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0200 446,675 +0.00(+0.00%)
Jan 24, 2024 0.0200 0.0200 0.0150 0.0200 2,551,415 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0250 0.0200 0.0200 631,620 -0.01(-20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 521,462 +0.00(+0.00%)
Jan 19, 2024 0.0300 0.0300 0.0200 0.0250 11,359,451 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0300 0.0250 0.0250 386,921 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0.0250 0.0250 659,463 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0250 0.0250 4,296,181 +0.00(+0.00%)
Jan 15, 2024 0.0300 0.0300 0.0250 0.0250 138,754 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0300 0.0250 0.0250 621,676 +0.00(+0.00%)
Jan 11, 2024 0.0250 0.0300 0.0250 0.0250 3,110,473 +0.00(+0.00%)
Jan 10, 2024 0.0300 0.0300 0.0250 0.0250 279,429 -0.00(-16.67%)
Jan 09, 2024 0.0300 0.0300 0.0250 0.0300 348,092 +0.00(+20.00%)
Jan 08, 2024 0.0300 0.0300 0.0250 0.0250 422,664 -0.00(-16.67%)
Jan 05, 2024 0.0250 0.0300 0.0250 0.0300 522,922 +0.00(+20.00%)
Jan 04, 2024 0.0300 0.0300 0.0250 0.0250 127,165 +0.00(+0.00%)
Jan 03, 2024 0.0300 0.0300 0.0250 0.0250 840,200 -0.00(-10.71%)
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.