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 (%)
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%)
Jul 03, 2017 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 30, 2017 0.3100 0.3150 0.3000 0.3150 73,145 -0.02(-4.55%)
Jun 29, 2017 0.3250 0.3300 0.3100 0.3300 61,615 +0.00(+0.00%)
Jun 28, 2017 0.3300 0.3350 0.3300 0.3300 19,000 -0.02(-5.71%)
Jun 27, 2017 0.3400 0.3500 0.3300 0.3500 16,241 +0.00(+0.00%)
Jun 26, 2017 0.3300 0.3500 0.3300 0.3500 22,820 +0.02(+6.06%)
Jun 23, 2017 0.3250 0.3500 0.3250 0.3300 12,500 +0.01(+1.54%)
Jun 22, 2017 0.3300 0.3400 0.3250 0.3250 54,900 +0.00(+0.00%)
Jun 21, 2017 0.3500 0.3550 0.3250 0.3250 29,819 -0.02(-5.80%)
Jun 20, 2017 0.3500 0.3600 0.3400 0.3450 34,240 -0.02(-5.48%)
Jun 19, 2017 0.3350 0.3750 0.3350 0.3650 10,687 -0.01(-2.67%)
Jun 16, 2017 0.3650 0.3750 0.3400 0.3750 66,520 +0.01(+2.74%)
Jun 15, 2017 0.3600 0.3950 0.3500 0.3650 52,366 +0.02(+7.35%)
Jun 14, 2017 0.3700 0.4000 0.3400 0.3400 75,751 -0.04(-11.69%)
Jun 13, 2017 0.4250 0.4250 0.3300 0.3850 77,434 -0.02(-3.75%)
Jun 12, 2017 0.4200 0.4200 0.3800 0.4000 87,534 +0.02(+5.26%)
Jun 09, 2017 0.3350 0.4200 0.3350 0.3800 203,872 +0.04(+13.43%)
Jun 08, 2017 0.2750 0.3400 0.2500 0.3350 121,836 +0.05(+19.64%)
Jun 07, 2017 0.2550 0.2800 0.2250 0.2800 94,124 +0.02(+7.69%)
Jun 06, 2017 0.2400 0.2950 0.1750 0.2600 202,896 +0.04(+18.18%)
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.