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 (OP: CADMF )

0.0750 UNCHANGED
Last Price Updated: 2:26 PM EST, Dec 20, 2022 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 (%)
Nov 30, 2021 0.1850 0.1953 0.1737 0.1850 105,139 -0.01(-3.85%)
Nov 29, 2021 0.1850 0.1960 0.1746 0.1924 44,314 -0.01(-3.41%)
Nov 26, 2021 0.1800 0.2520 0.1700 0.1992 45,197 -0.01(-3.02%)
Nov 24, 2021 0.2046 0.2371 0.1953 0.2054 72,226 -0.02(-9.67%)
Nov 23, 2021 0.1941 0.2301 0.1879 0.2274 71,542 +0.02(+9.59%)
Nov 22, 2021 0.1948 0.2231 0.1948 0.2075 109,871 +0.00(+1.22%)
Nov 19, 2021 0.2115 0.2115 0.1991 0.2050 52,728 -0.01(-6.05%)
Nov 18, 2021 0.2450 0.2450 0.2182 0.2182 200,395 +0.00(+0.00%)
Nov 17, 2021 0.1650 0.2450 0.1650 0.2182 248,505 +0.04(+21.22%)
Nov 16, 2021 0.1880 0.2500 0.1800 0.1800 245,161 -0.04(-18.92%)
Nov 15, 2021 0.2350 0.2810 0.2350 0.2220 229,970 -0.03(-11.55%)
Nov 12, 2021 0.2254 0.2832 0.2001 0.2510 157,610 +0.04(+18.40%)
Nov 11, 2021 0.1684 0.2132 0.1586 0.2120 418,648 +0.06(+36.07%)
Nov 10, 2021 0.1240 0.1558 224,560 +0.03(+19.85%)
Nov 09, 2021 0.1081 0.1300 0.1081 0.1300 121,643 +0.00(+1.56%)
Nov 08, 2021 0.1180 0.1280 0.1040 0.1280 105,369 +0.01(+10.25%)
Nov 05, 2021 0.1250 0.1300 0.1161 0.1161 86,492 -0.01(-6.67%)
Nov 04, 2021 0.1083 0.1249 0.1083 0.1244 47,606 +0.02(+15.19%)
Nov 03, 2021 0.1123 0.1218 0.1029 0.1080 81,591 +0.00(+0.93%)
Nov 02, 2021 0.1050 0.1103 0.1000 0.1070 125,280 +0.00(+1.90%)
Nov 01, 2021 0.1105 0.1210 0.1050 0.1050 65,450 -0.01(-4.55%)
Oct 29, 2021 0.1172 0.1278 0.1050 0.1100 152,281 -0.01(-7.49%)
Oct 28, 2021 0.1087 0.1250 0.1044 0.1189 91,985 +0.01(+6.16%)
Oct 27, 2021 0.1070 0.1225 0.1070 0.1120 108,613 +0.00(+0.99%)
Oct 26, 2021 0.1227 0.1100 0.1109 87,397 -0.01(-9.54%)
Oct 25, 2021 0.1065 0.1240 0.1065 0.1226 180,351 +0.01(+7.26%)
Oct 22, 2021 0.1100 0.1146 0.1077 0.1143 78,614 +0.00(+2.24%)
Oct 21, 2021 0.1096 0.1147 0.1033 0.1118 68,124 -0.00(-0.62%)
Oct 20, 2021 0.1138 0.1140 0.1100 0.1125 47,844 -0.00(-1.75%)
Oct 19, 2021 0.1020 0.1250 0.1020 0.1145 206,092 +0.00(+0.44%)
Oct 18, 2021 0.0995 0.1265 0.0995 0.1140 96,530 -0.01(-9.88%)
Oct 15, 2021 0.1246 0.1309 0.1131 0.1265 63,971 +0.00(+1.52%)
Oct 14, 2021 0.1307 0.1307 0.1180 0.1246 63,500 +0.00(+3.92%)
Oct 13, 2021 0.1139 0.1258 0.1050 0.1199 50,910 -0.01(-4.46%)
Oct 12, 2021 0.1300 0.1300 0.1113 0.1255 76,288 +0.01(+4.58%)
Oct 11, 2021 0.1100 0.1300 0.1100 0.1200 81,479 -0.00(-1.40%)
Oct 08, 2021 0.1240 0.1294 0.1147 0.1217 60,510 -0.00(-1.62%)
Oct 07, 2021 0.1207 0.1300 0.1093 0.1237 77,273 -0.01(-4.85%)
Oct 06, 2021 0.1100 0.1383 0.1100 0.1300 30,811 +0.01(+11.21%)
Oct 05, 2021 0.1131 0.1300 0.1100 0.1169 180,032 -0.00(-2.09%)
Oct 04, 2021 0.1187 0.1300 0.1100 0.1194 186,891 -0.01(-4.48%)
Oct 01, 2021 0.1088 0.1300 0.1088 0.1250 127,009 +0.01(+4.17%)
Sep 30, 2021 0.1261 0.1300 0.1182 0.1200 84,705 -0.00(-3.92%)
Sep 29, 2021 0.1127 0.1341 0.1085 0.1249 116,751 +0.01(+10.83%)
Sep 28, 2021 0.1333 0.1408 0.0990 0.1127 346,391 -0.03(-20.63%)
Sep 27, 2021 0.1320 0.1500 0.1320 0.1420 41,076 +0.00(+1.43%)
Sep 24, 2021 0.1282 0.1468 0.1282 0.1400 62,386 -0.00(-0.71%)
Sep 23, 2021 0.1304 0.1491 0.1304 0.1410 70,926 +0.00(+2.92%)
Sep 22, 2021 0.1475 0.1610 0.1350 0.1370 212,242 -0.02(-11.95%)
Sep 21, 2021 0.1547 0.1574 0.1383 0.1556 67,891 +0.00(+2.84%)
Sep 20, 2021 0.1697 0.1697 0.1402 0.1513 125,224 -0.01(-5.44%)
Sep 17, 2021 0.1487 0.1612 0.1412 0.1600 59,752 +0.01(+6.24%)
Sep 16, 2021 0.1410 0.1615 0.1407 0.1506 305,410 +0.01(+6.28%)
Sep 15, 2021 0.1400 0.1500 0.1400 0.1417 73,096 -0.01(-5.47%)
Sep 14, 2021 0.1456 0.1567 0.1420 0.1499 116,638 -0.00(-1.19%)
Sep 13, 2021 0.1500 0.1606 0.1446 0.1517 98,087 -0.00(-2.13%)
Sep 10, 2021 0.1475 0.1475 0.1475 0.1550 139,431 -0.01(-8.61%)
Sep 09, 2021 0.1407 0.1696 0.1343 0.1696 58,055 +0.01(+4.89%)
Sep 08, 2021 0.1513 0.1660 0.1426 0.1617 105,065 -0.01(-3.69%)
Sep 07, 2021 0.1600 0.1716 0.1550 0.1679 80,408 +0.01(+8.32%)
Sep 03, 2021 0.1686 0.1686 0.1456 0.1550 87,609 +0.00(+1.64%)
Sep 02, 2021 0.1465 0.1641 0.1440 0.1525 98,906 +0.00(+0.33%)
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.