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
Official Closing Price Updated: 3:18 PM EDT, Jun 6, 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 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0450 0.0450 42,500 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0450 0.0450 38,800 -0.01(-10.00%)
May 27, 2019 0.0550 0.0550 0.0500 0.0500 14,000 -0.00(-9.09%)
May 24, 2019 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
May 23, 2019 0.0600 0.0600 0.0500 0.0550 321,300 +0.00(+10.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 34,000 -0.02(-28.57%)
May 21, 2019 0.0500 0.0700 0.0500 0.0700 279,000 +0.03(+55.56%)
May 17, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 16, 2019 0.0450 0.0550 0.0450 0.0550 85,000 +0.00(+10.00%)
May 15, 2019 0.0450 0.0500 0.0450 0.0500 15,000 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 07, 2019 0.0450 0.0450 0.0450 0.0450 132,000 -0.01(-18.18%)
May 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 02, 2019 0.0500 0.0550 0.0450 0.0550 145,252 +0.00(+10.00%)
May 01, 2019 0.0500 0.0500 0.0500 0.0500 11,802 +0.01(+11.11%)
Apr 30, 2019 0.0450 0.0450 0.0450 0.0450 291,000 -0.01(-10.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 12, 2019 0.0450 0.0500 0.0450 0.0500 327,000 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Apr 10, 2019 0.0550 0.0550 0.0500 0.0500 271,000 -0.00(-9.09%)
Apr 09, 2019 0.0500 0.0550 0.0500 0.0550 867,000 +0.00(+0.00%)
Apr 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 225,000 -0.00(-9.09%)
Apr 03, 2019 0.0500 0.0550 0.0500 0.0550 152,000 +0.00(+10.00%)
Apr 02, 2019 0.0500 0.0500 0.0450 0.0500 272,000 -0.00(-9.09%)
Apr 01, 2019 0.0550 0.0550 0.0450 0.0550 586,950 +0.00(+0.00%)
Mar 29, 2019 0.0500 0.0550 0.0500 0.0550 240,000 +0.00(+10.00%)
Mar 28, 2019 0.0500 0.0500 0.0450 0.0500 148,000 -0.00(-9.09%)
Mar 27, 2019 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Mar 26, 2019 0.0550 0.0550 0.0550 0.0550 143,000 +0.00(+0.00%)
Mar 25, 2019 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Mar 22, 2019 0.0550 0.0550 0.0550 0.0550 5,389 +0.00(+0.00%)
Mar 20, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 19, 2019 0.0600 0.0600 0.0600 0.0600 153,700 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 20,999 +0.00(+0.00%)
Mar 15, 2019 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+9.09%)
Mar 11, 2019 0.0600 0.0600 0.0550 0.0550 27,500 -0.00(-8.33%)
Mar 08, 2019 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0650 0.0600 0.0600 342,780 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0650 0.0600 0.0600 31,000 +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.