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 (%)
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%)
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.