CMC Metals Ltd. (CMCXF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:24AM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,100 |
| 26 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| 24 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,000 |
| 21 jun 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 458,800 |
| 20 jun 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 29,100 |
| 18 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,500 |
| 17 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 800 |
| 14 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 |
| 13 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| 12 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,200 |
| 11 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,900 |
| 10 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,400 |
| 07 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 62,900 |
| 05 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 173,500 |
| 04 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 108,600 |
| 03 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 31 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,600 |
| 30 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| 29 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 400 |
| 28 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,400 |
| 24 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 |
| 23 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 may 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 120,400 |
| 20 may 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 167,400 |
| 17 may 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 282,100 |
| 16 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 145,300 |
| 14 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 159,300 |
| 13 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| 10 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| 09 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| 08 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| 07 may 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 90,000 |
| 06 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| 03 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,400 |
| 02 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 01 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 30 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| 29 abr 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 80,000 |
| 26 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
| 25 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| 24 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
| 23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 121,700 |
| 22 abr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 26,100 |
| 19 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,600 |
| 18 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 226,300 |
| 17 abr 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
| 16 abr 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 294,100 |
| 15 abr 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 240,100 |
| 12 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 398,900 |
| 11 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 335,700 |
| 10 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 108,000 |
| 09 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 71,900 |
| 08 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 57,300 |
| 05 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,400 |
| 04 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| 03 abr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 506,500 |
| 02 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 74,700 |
| 01 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,500 |
| 28 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,600 |
| 27 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,000 |
| 26 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,000 |
| 25 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 133,000 |
| 22 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 748,400 |
| 21 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 96,600 |
| 20 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 119,800 |
| 19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,500 |
| 18 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 71,000 |
| 15 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 483,100 |
| 14 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,100 |
| 13 mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 538,100 |
| 12 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| 11 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,000 |
| 08 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
| 07 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,000 |
| 06 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 265,400 |
| 05 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,800 |
| 04 mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 122,100 |
| 01 mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 33,300 |
| 29 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 122,000 |
| 28 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 216,600 |
| 27 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,700 |
| 23 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,100 |
| 22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 290,300 |
| 20 feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 10,600 |
| 16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 106,000 |
| 14 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,900 |
| 13 feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 15,400 |
| 12 feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 642,200 |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 66,000 |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,500 |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,200 |
| 06 feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 130,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.