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.