Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2020 0.2900 0.3500 0.2855 0.3350 93,187 +0.05(+15.52%)
Nov 27, 2020 0.2970 0.3176 0.2880 0.2900 11,600 -0.01(-3.33%)
Nov 25, 2020 0.2560 0.3170 0.2560 0.3000 49,300 +0.01(+3.77%)
Nov 24, 2020 0.2625 0.2891 0.2540 0.2891 106,414 +0.03(+11.71%)
Nov 23, 2020 0.2710 0.2710 0.2485 0.2588 83,353 -0.01(-4.15%)
Nov 20, 2020 0.2450 0.2835 0.2450 0.2700 25,800 +0.02(+8.00%)
Nov 19, 2020 0.2485 0.2690 0.2485 0.2500 95,517 -0.02(-6.02%)
Nov 18, 2020 0.2525 0.2780 0.2500 0.2660 87,655 +0.02(+6.40%)
Nov 17, 2020 0.2223 0.2600 0.2173 0.2500 20,857 -0.01(-3.85%)
Nov 16, 2020 0.2720 0.2730 0.2500 0.2600 69,629 -0.01(-4.06%)
Nov 13, 2020 0.3150 0.3150 0.2600 0.2710 25,300 -0.00(-1.45%)
Nov 12, 2020 0.2700 0.2910 0.2550 0.2750 30,755 +0.01(+1.85%)
Nov 11, 2020 0.2770 0.2900 0.2475 0.2700 105,511 -0.02(-6.90%)
Nov 10, 2020 0.3000 0.3039 0.2635 0.2900 91,060 +0.00(+0.00%)
Nov 09, 2020 0.3430 0.3495 0.2583 0.2900 92,648 -0.02(-7.38%)
Nov 06, 2020 0.3150 0.3300 0.2700 0.3131 74,600 -0.01(-4.40%)
Nov 05, 2020 0.3400 0.3425 0.2700 0.3275 174,486 -0.01(-4.21%)
Nov 04, 2020 0.3300 0.3419 0.3100 0.3419 18,485 +0.01(+4.24%)
Nov 03, 2020 0.3400 0.4000 0.2902 0.3280 100,439 -0.07(-18.00%)
Nov 02, 2020 0.3200 0.4065 0.2948 0.4000 57,495 +0.08(+25.00%)
Oct 30, 2020 0.3500 0.3500 0.2948 0.3200 73,300 -0.00(-0.93%)
Oct 29, 2020 0.2700 0.3310 0.2700 0.3230 29,038 +0.02(+5.14%)
Oct 28, 2020 0.3503 0.3503 0.3000 0.3072 109,139 -0.04(-12.35%)
Oct 27, 2020 0.3517 0.3517 0.3500 0.3505 18,480 +0.00(+0.14%)
Oct 26, 2020 0.3698 0.3698 0.3500 0.3500 74,849 -0.02(-6.49%)
Oct 23, 2020 0.3150 0.3950 0.3150 0.3743 30,600 +0.00(+1.16%)
Oct 22, 2020 0.3650 0.4100 0.3610 0.3700 25,725 +0.00(+0.41%)
Oct 21, 2020 0.4340 0.4340 0.3537 0.3685 45,142 -0.03(-7.53%)
Oct 20, 2020 0.3680 0.4080 0.3600 0.3985 22,155 +0.01(+3.24%)
Oct 19, 2020 0.4175 0.4175 0.3840 0.3860 21,568 -0.02(-5.85%)
Oct 16, 2020 0.4225 0.4474 0.3860 0.4100 26,800 -0.00(-0.61%)
Oct 15, 2020 0.2770 0.4540 0.2770 0.4125 69,083 -0.01(-2.25%)
Oct 14, 2020 0.3695 0.4500 0.3500 0.4220 46,413 +0.05(+14.05%)
Oct 13, 2020 0.3740 0.4090 0.3510 0.3700 63,083 -0.02(-4.47%)
Oct 12, 2020 0.4500 0.4500 0.3140 0.3873 100,137 -0.03(-7.79%)
Oct 09, 2020 0.3740 0.4200 0.3740 0.4200 52,600 +0.03(+7.69%)
Oct 08, 2020 0.3825 0.4200 0.3800 0.3900 60,321 +0.02(+5.41%)
Oct 07, 2020 0.4003 0.4050 0.3660 0.3700 217,342 +0.02(+4.70%)
Oct 06, 2020 0.3610 0.3818 0.3476 0.3534 52,516 -0.03(-7.97%)
Oct 05, 2020 0.3442 0.4030 0.3442 0.3840 103,941 -0.02(-4.00%)
Oct 02, 2020 0.4680 0.4680 0.4000 0.4000 177,200 -0.04(-8.88%)
Oct 01, 2020 0.3760 0.4550 0.3500 0.4390 215,041 +0.09(+24.01%)
Sep 30, 2020 0.3700 0.4100 0.3149 0.3540 135,544 -0.05(-12.05%)
Sep 29, 2020 0.3675 0.4440 0.3675 0.4025 184,154 -0.04(-8.52%)
Sep 28, 2020 0.5940 0.5940 0.4400 0.4400 230,440 -0.12(-21.76%)
Sep 25, 2020 0.6300 0.6300 0.5300 0.5624 158,600 +0.01(+1.33%)
Sep 24, 2020 0.5767 0.5810 0.4970 0.5550 246,983 -0.01(-0.89%)
Sep 23, 2020 0.6500 0.6570 0.5500 0.5600 191,676 -0.07(-11.11%)
Sep 22, 2020 0.5211 0.6560 0.5200 0.6300 77,031 +0.01(+2.14%)
Sep 21, 2020 0.6400 0.6700 0.5610 0.6168 202,851 -0.02(-2.48%)
Sep 18, 2020 0.6710 0.6710 0.6000 0.6325 174,700 -0.03(-4.99%)
Sep 17, 2020 0.7200 0.7200 0.6500 0.6657 91,550 +0.01(+0.86%)
Sep 16, 2020 0.6950 0.7220 0.6500 0.6600 174,105 -0.02(-2.22%)
Sep 15, 2020 0.6170 0.7282 0.6170 0.6750 270,251 -0.04(-5.26%)
Sep 14, 2020 0.7410 0.7410 0.6600 0.7125 268,778 +0.05(+7.95%)
Sep 11, 2020 0.7205 0.7205 0.6600 0.6600 200,900 -0.04(-6.38%)
Sep 10, 2020 0.5579 0.7050 0.5579 0.7050 195,133 +0.02(+3.68%)
Sep 09, 2020 0.6360 0.6950 0.5850 0.6800 159,177 +0.05(+8.37%)
Sep 08, 2020 0.5750 0.6800 0.5500 0.6275 254,063 -0.03(-3.98%)
Sep 04, 2020 0.6800 0.7475 0.5925 0.6535 216,900 -0.01(-0.98%)
Sep 03, 2020 0.6453 0.6700 0.6400 0.6600 158,853 +0.03(+4.35%)
Sep 02, 2020 0.6025 0.6500 0.5990 0.6325 89,490 +0.03(+4.22%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.