Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Refined Metals Corp (TSV: CNG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 15, 2017 0.3300 0.3300 0.3300 0 +0.05(+20.00%)
Dec 14, 2017 0.2900 0.2900 0.2750 0.2750 77,433 -0.01(-5.17%)
Dec 13, 2017 0.2700 0.3000 0.2700 0.2900 102,000 +0.01(+5.45%)
Dec 12, 2017 0.3150 0.3150 0.2750 0.2750 43,300 -0.03(-9.84%)
Dec 11, 2017 0.3250 0.3350 0.3000 0.3050 30,800 +0.01(+1.67%)
Dec 08, 2017 0.2700 0.3200 0.2600 0.3000 298,434 +0.04(+15.38%)
Dec 07, 2017 0.2550 0.2600 0.2550 0.2600 24,868 +0.01(+1.96%)
Dec 06, 2017 0.2650 0.2750 0.2550 0.2550 20,780 -0.02(-5.56%)
Dec 05, 2017 0.3000 0.3000 0.2600 0.2700 301,000 -0.04(-12.90%)
Dec 04, 2017 0.3100 0.3100 0.3050 0.3100 22,420 +0.01(+3.33%)
Dec 01, 2017 0.3200 0.3400 0.3000 0.3000 66,300 -0.02(-6.25%)
Nov 30, 2017 0.3000 0.3500 0.3000 0.3200 178,857 +0.02(+6.67%)
Nov 29, 2017 0.2500 0.3000 0.2500 0.3000 188,440 +0.05(+20.00%)
Nov 28, 2017 0.2500 0.2500 0.2500 0.2500 54,780 +0.00(+0.00%)
Nov 27, 2017 0.2600 0.2600 0.2450 0.2500 30,163 -0.03(-9.09%)
Nov 24, 2017 0.2850 0.2850 0.2750 0.2750 37,000 -0.04(-14.06%)
Nov 23, 2017 0.3050 0.3200 0.3000 0.3200 44,400 +0.02(+6.67%)
Nov 22, 2017 0.2900 0.3000 0.2900 0.3000 13,500 -0.02(-4.76%)
Nov 21, 2017 0.2900 0.3150 0.2800 0.3150 226,500 +0.03(+8.62%)
Nov 20, 2017 0.2850 0.2900 0.2850 0.2900 21,000 -0.01(-3.33%)
Nov 17, 2017 0.2900 0.3000 0.2900 0.3000 21,593 +0.00(+0.00%)
Nov 15, 2017 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Nov 14, 2017 0.2800 0.2800 0.2750 0.2750 16,000 -0.01(-1.79%)
Nov 13, 2017 0.3050 0.3050 0.2800 0.2800 71,912 -0.02(-8.20%)
Nov 09, 2017 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Nov 08, 2017 0.3100 0.3100 0.3100 0.3100 59,500 +0.01(+1.64%)
Nov 07, 2017 0.3100 0.3300 0.3050 0.3050 18,403 -0.02(-4.69%)
Nov 06, 2017 0.3150 0.3200 0.3150 0.3200 10,666 +0.02(+6.67%)
Nov 03, 2017 0.2850 0.3150 0.2850 0.3000 42,155 -0.02(-4.76%)
Nov 02, 2017 0.3150 0.3150 0.3150 0.3150 6,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.