Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Refined Metals Corp (OP: CADMF )

N/A 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 (%)
Feb 28, 2019 1.280 1.400 1.280 1.349 374,556 +0.03(+2.22%)
Feb 27, 2019 1.314 1.350 1.297 1.320 303,714 +0.03(+2.33%)
Feb 26, 2019 1.260 1.339 1.260 1.290 256,283 +0.01(+0.78%)
Feb 25, 2019 1.540 1.560 1.277 1.280 553,646 -0.25(-16.12%)
Feb 22, 2019 1.550 1.570 1.500 1.526 136,500 -0.02(-1.55%)
Feb 21, 2019 1.590 1.590 1.535 1.550 253,626 -0.01(-0.61%)
Feb 20, 2019 1.543 1.590 1.493 1.560 317,167 +0.01(+0.65%)
Feb 19, 2019 1.540 1.580 1.480 1.550 374,960 +0.01(+0.84%)
Feb 15, 2019 1.565 1.590 1.500 1.537 278,200 -0.03(-1.99%)
Feb 14, 2019 1.520 1.590 1.510 1.568 415,676 +0.04(+2.60%)
Feb 13, 2019 1.500 1.540 1.472 1.528 312,682 +0.03(+1.87%)
Feb 12, 2019 1.559 1.600 1.490 1.500 215,002 -0.08(-5.06%)
Feb 11, 2019 1.517 1.600 1.480 1.580 407,782 +0.10(+6.76%)
Feb 08, 2019 1.455 1.480 1.400 1.480 280,400 +0.08(+5.71%)
Feb 07, 2019 1.320 1.400 1.255 1.400 237,322 +0.14(+11.11%)
Feb 06, 2019 1.241 1.280 1.205 1.260 243,298 -0.03(-2.21%)
Feb 05, 2019 1.260 1.290 1.210 1.288 320,960 +0.03(+2.08%)
Feb 04, 2019 1.206 1.269 1.170 1.262 184,509 +0.00(+0.18%)
Feb 01, 2019 1.229 1.270 1.220 1.260 43,900 +0.08(+6.78%)
Jan 31, 2019 1.194 1.220 1.170 1.180 35,686 +0.01(+1.11%)
Jan 30, 2019 0.9783 1.167 0.9556 1.167 3,369 +0.20(+20.45%)
Jan 29, 2019 1.060 1.060 0.9662 0.9689 18,065 -0.08(-7.72%)
Jan 28, 2019 1.134 1.142 1.050 1.050 11,346 -0.10(-8.34%)
Jan 25, 2019 1.158 1.158 1.140 1.146 2,000 +0.03(+2.29%)
Jan 24, 2019 1.170 1.170 1.105 1.120 6,440 -0.01(-1.26%)
Jan 23, 2019 1.190 1.190 1.127 1.134 3,677 -0.06(-4.68%)
Jan 22, 2019 1.300 1.322 1.029 1.190 17,528 -0.02(-1.67%)
Jan 18, 2019 1.190 1.220 1.190 1.210 4,500 +0.02(+1.96%)
Jan 17, 2019 1.199 1.208 1.157 1.187 17,202 +0.08(+7.18%)
Jan 16, 2019 1.180 1.180 1.106 1.107 12,835 -0.08(-6.89%)
Jan 15, 2019 1.320 1.320 1.180 1.189 30,539 -0.11(-8.52%)
Jan 14, 2019 1.203 1.300 1.120 1.300 57,369 +0.26(+25.00%)
Jan 11, 2019 0.9620 1.058 0.9620 1.040 31,600 +0.09(+9.47%)
Jan 10, 2019 0.9729 0.9910 0.9428 0.9500 3,427 -0.06(-5.85%)
Jan 09, 2019 0.9120 1.009 0.9120 1.009 9,645 +0.18(+21.38%)
Jan 08, 2019 0.8561 0.8561 0.8313 0.8313 1,575 -0.01(-1.45%)
Jan 07, 2019 0.8435 0.8435 0.8435 0.8435 600 +0.02(+2.12%)
Jan 04, 2019 0.7720 0.8261 0.7720 0.8260 4,100 +0.05(+6.50%)
Jan 03, 2019 0.7750 0.7756 0.7750 0.7756 1,400 +0.05(+7.10%)
Jan 02, 2019 0.7396 0.7400 0.6937 0.7242 3,300 -0.00(-0.52%)
Dec 31, 2018 0.7370 0.7460 0.7144 0.7280 11,600 -0.02(-2.54%)
Dec 28, 2018 0.7383 0.7517 0.7290 0.7470 15,700 +0.14(+22.46%)
Dec 27, 2018 0.6100 0.6100 0.6100 12 +0.00(+0.00%)
Dec 26, 2018 0.6000 0.6100 0.6000 0.6100 1,081 -0.02(-2.71%)
Dec 24, 2018 0.7028 0.7028 0.6270 0.6270 600 -0.08(-10.92%)
Dec 21, 2018 0.7280 0.7280 0.6957 0.7039 14,400 -0.02(-2.37%)
Dec 20, 2018 0.7380 0.7380 0.7208 0.7210 5,500 -0.05(-6.36%)
Dec 19, 2018 0.7700 0.7700 0.7700 0.7700 2,564 -0.01(-0.90%)
Dec 18, 2018 0.7874 0.8500 0.7400 0.7770 14,320 -0.06(-7.28%)
Dec 17, 2018 0.8489 0.8529 0.8380 0.8380 2,439 +0.06(+7.44%)
Dec 14, 2018 0.7748 0.7800 0.7748 0.7800 7,600 +0.00(+0.00%)
Dec 13, 2018 0.8360 0.8407 0.7800 0.7800 7,711 -0.04(-4.88%)
Dec 12, 2018 0.8110 0.8364 0.8064 0.8200 9,024 +0.00(+0.12%)
Dec 11, 2018 0.8303 0.8303 0.8110 0.8190 5,952 +0.04(+4.89%)
Dec 10, 2018 0.7989 0.7989 0.7664 0.7808 2,440 +0.02(+3.21%)
Dec 07, 2018 0.7590 0.7590 0.7450 0.7565 2,800 +0.06(+8.07%)
Dec 06, 2018 0.7919 0.7927 0.7000 0.7000 16,319 -0.13(-15.26%)
Dec 04, 2018 0.8868 0.8868 0.8261 0.8261 9,600 -0.08(-8.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.