STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

CMC Metals Ltd. (CMCXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0262

0.0000

(0.00%)

As of 03:43PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	58,373
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Apr 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	80,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	121,700
Apr 22, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	26,100
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,600
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	226,300
Apr 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	300,000
Apr 16, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	294,100
Apr 15, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	240,100
Apr 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	398,900
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	335,700
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	108,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	71,900
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,300
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,400
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Apr 03, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	506,500
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,700
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,500
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,600
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	133,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	748,400
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	96,600
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	119,800
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,500
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	483,100
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,100
Mar 13, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	538,100
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	265,400
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,800
Mar 04, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	122,100
Mar 01, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	33,300
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	122,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	216,600
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,700
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,100
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	290,300
Feb 20, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	10,600
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,900
Feb 13, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	15,400
Feb 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	642,200
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,500
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,200
Feb 06, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	130,300
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,600
Feb 01, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	285,200
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,900
Jan 29, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	25,300
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,900
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,092,100
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	805,500
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	100,700
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,300
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,600
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Jan 09, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	201,500
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,500
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	137,700
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,300
Jan 03, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	67,000
Jan 02, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	4,500
Dec 29, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	270,300
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	864,000
Dec 27, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	42,500
Dec 26, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	25,600
Dec 22, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	365,900
Dec 21, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	431,800
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,051,800
Dec 19, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	676,600
Dec 18, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	2,127,800
Dec 15, 2023	0.0600	0.0600	0.0400	0.0400	0.0400	571,200
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	202,500
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,500
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 11, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	90,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,186.28+238.87(+1.09%)

S&P 5005,160.47+32.68(+0.64%)

DOW38,754.97+79.29(+0.21%)

CAD/USD0.7321+0.0012(+0.17%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD86,579.47-1,245.91(-1.42%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

CMC Metals Ltd. (CMCXF)

S&P/TSX
22,186.28
+238.87(+1.09%)

S&P 500
5,160.47
+32.68(+0.64%)

DOW
38,754.97
+79.29(+0.21%)

CAD/USD
0.7321
+0.0012(+0.17%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
86,579.47
-1,245.91(-1.42%)