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%)
Nov 01, 2017 0.2900 0.3150 0.2900 0.3150 9,294 +0.03(+8.62%)
Oct 31, 2017 0.2900 0.2900 0.2900 0.2900 10,000 -0.03(-9.38%)
Oct 27, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 26, 2017 0.3000 0.3250 0.3000 0.3000 76,075 -0.02(-6.25%)
Oct 25, 2017 0.3000 0.3300 0.2900 0.3200 54,009 +0.02(+6.67%)
Oct 24, 2017 0.2950 0.3000 0.2800 0.3000 12,418 +0.02(+7.14%)
Oct 23, 2017 0.2800 0.2800 0.2800 0.2800 12,600 +0.00(+0.00%)
Oct 20, 2017 0.3200 0.3200 0.2800 0.2800 88,672 -0.02(-6.67%)
Oct 19, 2017 0.3100 0.3100 0.3000 0.3000 8,540 -0.01(-3.23%)
Oct 18, 2017 0.3250 0.3250 0.3100 0.3100 25,500 -0.01(-3.13%)
Oct 17, 2017 0.3600 0.3600 0.3200 0.3200 101,100 -0.03(-8.57%)
Oct 16, 2017 0.4000 0.4250 0.3500 0.3500 51,000 -0.06(-14.63%)
Oct 13, 2017 0.3750 0.4100 0.3600 0.4100 68,060 +0.05(+13.89%)
Oct 12, 2017 0.3500 0.3600 0.3500 0.3600 32,400 +0.00(+0.00%)
Oct 11, 2017 0.3800 0.3800 0.3600 0.3600 55,301 -0.05(-12.20%)
Oct 10, 2017 0.4000 0.4100 0.4000 0.4100 52,500 +0.00(+0.00%)
Oct 06, 2017 0.4200 0.4300 0.3900 0.4100 30,499 -0.02(-4.65%)
Oct 05, 2017 0.4300 0.4600 0.4200 0.4300 24,500 -0.03(-6.52%)
Oct 04, 2017 0.4650 0.4700 0.4100 0.4600 50,900 -0.01(-2.13%)
Oct 03, 2017 0.4600 0.4700 0.4600 0.4700 4,855 -0.01(-2.08%)
Oct 02, 2017 0.4900 0.4900 0.4800 0.4800 22,211 -0.05(-9.43%)
Sep 29, 2017 0.5300 0.5300 0.5100 0.5300 65,250 +0.02(+3.92%)
Sep 28, 2017 0.5200 0.5300 0.5000 0.5100 21,601 +0.02(+4.08%)
Sep 27, 2017 0.6000 0.6000 0.4700 0.4900 255,910 -0.08(-14.04%)
Sep 26, 2017 0.5500 0.5700 0.5300 0.5700 89,280 +0.01(+1.79%)
Sep 25, 2017 0.6200 0.6200 0.5600 0.5600 94,325 -0.09(-13.85%)
Sep 22, 2017 0.6600 0.6600 0.5800 0.6500 101,646 -0.03(-4.41%)
Sep 21, 2017 0.6800 0.6800 0.6800 0.6800 27,061 -0.02(-2.86%)
Sep 19, 2017 0.7000 0.7000 0.7000 140 -0.02(-2.78%)
Sep 18, 2017 0.7000 0.7400 0.7000 0.7200 42,800 +0.05(+7.46%)
Sep 15, 2017 0.7100 0.7100 0.6700 0.6700 41,000 +0.00(+0.00%)
Sep 14, 2017 0.7000 0.7000 0.6400 0.6700 68,046 -0.03(-4.29%)
Sep 13, 2017 0.7200 0.7200 0.6600 0.7000 85,000 -0.01(-1.41%)
Sep 12, 2017 0.6800 0.7100 0.6800 0.7100 47,366 +0.06(+9.23%)
Sep 11, 2017 0.6700 0.6700 0.6500 0.6500 24,550 +0.00(+0.00%)
Sep 08, 2017 0.7300 0.7300 0.6500 0.6500 53,301 -0.07(-9.72%)
Sep 07, 2017 0.7100 0.7300 0.7100 0.7200 61,734 +0.02(+2.86%)
Sep 06, 2017 0.6300 0.7000 0.6300 0.7000 35,000 +0.06(+9.37%)
Sep 05, 2017 0.6900 0.7000 0.6400 0.6400 55,894 -0.05(-7.25%)
Sep 01, 2017 0.7000 0.7000 0.6800 0.6900 18,200 -0.04(-5.48%)
Aug 31, 2017 0.7100 0.7300 0.7100 0.7300 69,000 -0.02(-2.67%)
Aug 30, 2017 0.7500 0.7500 0.7500 0.7500 11,353 -0.02(-2.60%)
Aug 29, 2017 0.7100 0.7700 0.7100 0.7700 49,520 +0.06(+8.45%)
Aug 28, 2017 0.7800 0.7800 0.7100 0.7100 161,603 -0.05(-6.58%)
Aug 25, 2017 0.7400 0.7900 0.7100 0.7600 241,400 +0.02(+2.70%)
Aug 24, 2017 0.7200 0.7400 0.7000 0.7400 156,182 +0.03(+4.23%)
Aug 23, 2017 0.6500 0.7200 0.6500 0.7100 440,428 +0.11(+18.33%)
Aug 22, 2017 0.6000 0.6300 0.6000 0.6000 19,200 -0.01(-1.64%)
Aug 21, 2017 0.6600 0.6600 0.6100 0.6100 27,075 -0.07(-10.29%)
Aug 18, 2017 0.6300 0.6800 0.6200 0.6800 18,500 +0.01(+1.49%)
Aug 17, 2017 0.6100 0.6700 0.6000 0.6700 39,407 +0.06(+9.84%)
Aug 16, 2017 0.6200 0.6300 0.6100 0.6100 15,466 -0.01(-1.61%)
Aug 15, 2017 0.6000 0.6200 0.6000 0.6200 92,000 +0.02(+3.33%)
Aug 14, 2017 0.6000 0.6100 0.5800 0.6000 50,500 +0.00(+0.00%)
Aug 11, 2017 0.5900 0.6000 0.5900 0.6000 16,000 -0.03(-4.76%)
Aug 10, 2017 0.6000 0.6400 0.5600 0.6300 88,533 +0.05(+8.62%)
Aug 09, 2017 0.6500 0.6500 0.5800 0.5800 74,000 -0.09(-13.43%)
Aug 08, 2017 0.6800 0.6800 0.6300 0.6700 101,290 -0.01(-1.47%)
Aug 04, 2017 0.6200 0.7100 0.5900 0.6800 505,769 +0.11(+19.30%)
Aug 03, 2017 0.5500 0.5700 0.5500 0.5700 41,500 +0.01(+1.79%)
Aug 02, 2017 0.5300 0.5600 0.5100 0.5600 55,300 +0.03(+5.66%)
Aug 01, 2017 0.5500 0.5500 0.5100 0.5300 76,100 -0.04(-7.02%)
Jul 31, 2017 0.5700 0.5700 0.5400 0.5700 130,270 +0.01(+1.79%)
Jul 28, 2017 0.4500 0.5700 0.4500 0.5600 455,363 +0.09(+19.15%)
Jul 27, 2017 0.4000 0.4700 0.4000 0.4700 150,899 +0.07(+17.50%)
Jul 26, 2017 0.4300 0.4300 0.3900 0.4000 70,960 -0.03(-6.98%)
Jul 25, 2017 0.4000 0.4300 0.3900 0.4300 119,866 +0.06(+16.22%)
Jul 24, 2017 0.3400 0.4000 0.3400 0.3700 181,590 +0.03(+8.82%)
Jul 21, 2017 0.3600 0.3600 0.3350 0.3400 25,326 +0.00(+0.00%)
Jul 20, 2017 0.3500 0.3600 0.3350 0.3400 17,500 -0.02(-5.56%)
Jul 18, 2017 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Jul 17, 2017 0.3400 0.3650 0.3350 0.3450 31,403 -0.01(-2.82%)
Jul 14, 2017 0.3400 0.3600 0.3300 0.3550 45,300 -0.01(-1.39%)
Jul 13, 2017 0.3650 0.3650 0.3600 0.3600 5,900 -0.01(-2.70%)
Jul 12, 2017 0.3650 0.3800 0.3600 0.3700 16,500 +0.02(+4.23%)
Jul 11, 2017 0.3400 0.3550 0.3350 0.3550 29,000 +0.02(+5.97%)
Jul 10, 2017 0.3550 0.3550 0.3300 0.3350 61,420 -0.04(-10.67%)
Jul 07, 2017 0.3550 0.3750 0.3500 0.3750 11,533 -0.02(-3.85%)
Jul 06, 2017 0.3800 0.3900 0.3600 0.3900 26,100 +0.03(+8.33%)
Jul 05, 2017 0.3650 0.3900 0.3600 0.3600 75,670 +0.03(+10.77%)
Jul 04, 2017 0.3150 0.3550 0.3150 0.3250 88,760 +0.01(+3.17%)
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.