Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CMC )

0.3300 +0.0100 (+3.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 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 (%)
Apr 26, 2024 0.3200 0.3350 0.3150 0.3300 63,856 +0.01(+3.13%)
Apr 25, 2024 0.3300 0.3300 0.3150 0.3200 4,122 +0.00(+0.00%)
Apr 24, 2024 0.3350 0.3350 0.3200 0.3200 71,626 -0.02(-4.48%)
Apr 23, 2024 0.3150 0.3350 0.3150 0.3350 36,414 +0.02(+4.69%)
Apr 22, 2024 0.3100 0.3200 0.3100 0.3200 60,632 +0.01(+3.23%)
Apr 19, 2024 0.3100 0.3200 0.3100 0.3100 33,012 +0.00(+0.00%)
Apr 18, 2024 0.2900 0.3200 0.2900 0.3100 291,747 +0.03(+8.77%)
Apr 17, 2024 0.2850 0.2900 0.2800 0.2850 118,965 +0.00(+0.00%)
Apr 16, 2024 0.2900 0.2900 0.2800 0.2850 54,756 -0.02(-5.00%)
Apr 15, 2024 0.3100 0.3100 0.2900 0.3000 48,205 -0.01(-3.23%)
Apr 12, 2024 0.3100 0.3450 0.3100 0.3100 180,379 +0.00(+0.00%)
Apr 11, 2024 0.3150 0.3150 0.3100 0.3100 3,742 +0.00(+0.00%)
Apr 10, 2024 0.3180 0.3500 0.3100 0.3100 198,191 -0.01(-3.13%)
Apr 09, 2024 0.3000 0.4400 0.3000 0.3200 322,205 +0.04(+14.29%)
Apr 08, 2024 0.2800 0.3350 0.2800 0.2800 161,199 -0.00(-1.75%)
Apr 05, 2024 0.2850 0.2900 0.2800 0.2850 8,559 +0.00(+0.00%)
Apr 04, 2024 0.2850 0.2900 0.2750 0.2850 274,567 -0.02(-5.00%)
Apr 03, 2024 0.2850 0.3050 0.2850 0.3000 146,051 +0.02(+5.26%)
Apr 02, 2024 0.2750 0.3000 0.2500 0.2850 153,908 +0.02(+9.62%)
Apr 01, 2024 0.2800 0.2800 0.2600 0.2600 38,548 -0.01(-3.70%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2750 0.2800 120,740 +0.00(+0.00%)
Mar 26, 2024 0.2850 0.2950 0.2800 0.2800 77,887 -0.00(-1.75%)
Mar 25, 2024 0.2950 0.2950 0.2800 0.2850 32,313 -0.02(-5.00%)
Mar 22, 2024 0.2800 0.3000 0.2800 0.3000 44,095 +0.01(+3.45%)
Mar 21, 2024 0.3000 0.3000 0.2900 0.2900 9,752 +0.00(+0.00%)
Mar 20, 2024 0.3000 0.3100 0.2900 0.2900 26,492 +0.00(+0.00%)
Mar 19, 2024 0.3000 0.3000 0.2900 0.2900 22,241 -0.01(-3.33%)
Mar 18, 2024 0.3050 0.3050 0.2900 0.3000 46,626 -0.01(-1.64%)
Mar 15, 2024 0.3150 0.3150 0.2950 0.3050 149,444 -0.03(-7.58%)
Mar 14, 2024 0.3300 0.3300 0.3300 0.3300 3,067 -0.01(-1.49%)
Mar 13, 2024 0.3050 0.3350 0.3050 0.3350 39,594 +0.03(+9.84%)
Mar 12, 2024 0.3050 0.3100 0.3000 0.3050 50,341 +0.00(+0.00%)
Mar 11, 2024 0.3300 0.3300 0.3050 0.3050 14,435 -0.01(-1.61%)
Mar 08, 2024 0.3150 0.3300 0.3000 0.3100 15,477 -0.01(-1.59%)
Mar 07, 2024 0.3100 0.3300 0.3000 0.3150 28,186 +0.02(+5.00%)
Mar 06, 2024 0.3250 0.3250 0.2950 0.3000 83,842 +0.00(+0.00%)
Mar 05, 2024 0.3100 0.3100 0.3000 0.3000 32,200 -0.01(-1.64%)
Mar 04, 2024 0.3400 0.3400 0.3000 0.3050 24,644 -0.02(-4.69%)
Mar 01, 2024 0.3100 0.3200 0.2900 0.3200 96,773 +0.02(+4.92%)
Feb 29, 2024 0.3550 0.3550 0.2950 0.3050 30,994 +0.02(+8.93%)
Feb 28, 2024 0.3050 0.3050 0.2800 0.2800 43,310 -0.02(-6.67%)
Feb 27, 2024 0.3600 0.3600 0.3000 0.3000 207,315 -0.04(-13.04%)
Feb 26, 2024 0.3800 0.3800 0.3400 0.3450 35,880 -0.01(-1.43%)
Feb 23, 2024 0.4050 0.4050 0.3400 0.3500 115,483 -0.05(-12.50%)
Feb 22, 2024 0.4300 0.4450 0.4000 0.4000 88,784 +0.00(+0.00%)
Feb 21, 2024 0.4700 0.4700 0.3700 0.4000 165,771 -0.07(-14.89%)
Feb 20, 2024 0.4950 0.5000 0.4600 0.4700 64,045 -0.03(-5.05%)
Feb 16, 2024 0.4950 0 +0.03(+7.61%)
Feb 15, 2024 0.4800 0.5100 0.4300 0.4600 100,022 +0.01(+2.22%)
Feb 14, 2024 0.6000 0.6500 0.4400 0.4500 356,584 -0.11(-19.64%)
Feb 13, 2024 0.4300 0.6000 0.4300 0.5600 333,544 +0.14(+31.76%)
Feb 12, 2024 0.3250 0.4250 0.3250 0.4250 180,658 +0.12(+41.67%)
Feb 09, 2024 0.2700 0.3000 0.2700 0.3000 34,998 +0.03(+13.21%)
Feb 08, 2024 0.2650 0.2750 0.2600 0.2650 57,768 +0.01(+3.92%)
Feb 07, 2024 0.1850 0.2850 0.1850 0.2550 391,061 +0.07(+37.84%)
Feb 06, 2024 0.1750 0.1900 0.1750 0.1850 139,579 +0.02(+12.12%)
Feb 05, 2024 0.1500 0.1650 0.1350 0.1650 93,024 +0.01(+6.45%)
Feb 02, 2024 0.1800 0.1800 0.1550 0.1550 156,040 -0.04(-18.42%)
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.