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

(TSV: CMC )

0.2950 +0.0100 (+3.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 29, 2022 0.2550 0.2550 0.2400 0.2500 526,256 +0.01(+2.04%)
Apr 28, 2022 0.2500 0.2530 0.2450 0.2450 691,750 +0.00(+0.00%)
Apr 27, 2022 0.2500 0.2550 0.2450 0.2450 465,865 -0.01(-3.92%)
Apr 26, 2022 0.2450 0.2550 0.2450 0.2550 542,809 +0.01(+4.08%)
Apr 25, 2022 0.2600 0.2650 0.2450 0.2450 1,984,491 -0.01(-3.92%)
Apr 22, 2022 0.2800 0.2850 0.2550 0.2550 1,184,174 -0.02(-7.27%)
Apr 21, 2022 0.2600 0.2850 0.2600 0.2750 1,019,526 +0.01(+3.77%)
Apr 20, 2022 0.2700 0.2700 0.2550 0.2650 1,111,841 -0.01(-3.64%)
Apr 19, 2022 0.2750 0.2800 0.2700 0.2750 580,288 +0.00(+0.00%)
Apr 18, 2022 0.2900 0.2900 0.2750 0.2750 483,379 -0.01(-1.79%)
Apr 14, 2022 0.2800 0 +0.00(+0.00%)
Apr 13, 2022 0.2850 0.2900 0.2800 0.2800 283,721 +0.00(+0.00%)
Apr 12, 2022 0.2850 0.2850 0.2800 0.2800 522,160 -0.00(-1.75%)
Apr 11, 2022 0.2800 0.2900 0.2800 0.2850 473,761 +0.00(+0.00%)
Apr 08, 2022 0.2900 0.2950 0.2800 0.2850 541,399 +0.00(+0.00%)
Apr 07, 2022 0.2850 0.2850 0.2750 0.2850 695,445 +0.01(+3.64%)
Apr 06, 2022 0.2950 0.2950 0.2750 0.2750 1,537,847 -0.01(-5.17%)
Apr 05, 2022 0.3000 0.3000 0.2900 0.2900 466,000 -0.01(-1.69%)
Apr 04, 2022 0.2950 0.3000 0.2900 0.2950 666,220 +0.00(+0.00%)
Apr 01, 2022 0.3100 0.3100 0.2950 0.2950 1,040,351 -0.02(-4.84%)
Mar 31, 2022 0.3000 0.3150 0.3000 0.3100 1,150,196 +0.02(+5.08%)
Mar 30, 2022 0.2950 0.3000 0.2900 0.2950 619,931 +0.00(+0.68%)
Mar 29, 2022 0.3000 0.3000 0.2900 0.2930 1,180,233 -0.01(-3.93%)
Mar 28, 2022 0.3100 0.3100 0.3000 0.3050 376,877 +0.00(+0.00%)
Mar 25, 2022 0.3050 0.3150 0.2980 0.3050 2,268,713 +0.00(+0.66%)
Mar 24, 2022 0.3100 0.3100 0.3000 0.3030 928,815 -0.00(-0.66%)
Mar 23, 2022 0.3200 0.3200 0.3000 0.3050 2,207,464 -0.02(-4.69%)
Mar 22, 2022 0.3150 0.3300 0.3050 0.3200 3,504,265 +0.01(+1.59%)
Mar 21, 2022 0.3750 0.3800 0.3100 0.3150 7,017,396 -0.07(-17.11%)
Mar 18, 2022 0.3300 0.4000 0.3250 0.3800 11,350,897 +0.05(+15.15%)
Mar 17, 2022 0.2900 0.3350 0.2900 0.3300 2,232,108 +0.05(+15.79%)
Mar 16, 2022 0.2700 0.2900 0.2700 0.2850 907,810 +0.01(+5.56%)
Mar 15, 2022 0.2800 0.2800 0.2650 0.2700 465,424 -0.01(-1.82%)
Mar 14, 2022 0.2850 0.2850 0.2700 0.2750 662,707 +0.00(+0.00%)
Mar 11, 2022 0.2900 0.2950 0.2750 0.2750 442,434 -0.01(-1.79%)
Mar 10, 2022 0.2900 0.2900 0.2800 0.2800 365,041 -0.01(-4.44%)
Mar 09, 2022 0.2800 0.2950 0.2600 0.2930 609,621 +0.01(+4.64%)
Mar 08, 2022 0.2650 0.2900 0.2500 0.2800 2,137,051 +0.00(+0.00%)
Mar 07, 2022 0.3000 0.3000 0.2700 0.2800 2,221,307 -0.02(-6.67%)
Mar 04, 2022 0.3100 0.3150 0.2900 0.3000 1,583,331 -0.01(-3.23%)
Mar 03, 2022 0.3100 0.3200 0.3050 0.3100 728,428 +0.01(+1.64%)
Mar 02, 2022 0.3100 0.3150 0.3050 0.3050 479,142 -0.01(-3.17%)
Mar 01, 2022 0.3150 0.3200 0.3050 0.3150 1,025,211 -0.01(-1.56%)
Feb 28, 2022 0.3200 0.3200 0.3100 0.3200 1,168,704 -0.00(-0.93%)
Feb 25, 2022 0.3150 0.3400 0.3150 0.3230 1,343,485 -0.00(-0.62%)
Feb 24, 2022 0.3250 0.3250 0.3000 0.3250 2,276,341 -0.01(-1.52%)
Feb 23, 2022 0.3300 0.3400 0.3250 0.3300 1,456,815 +0.00(+0.00%)
Feb 22, 2022 0.3400 0.3500 0.3250 0.3300 1,639,682 -0.02(-5.71%)
Feb 18, 2022 0.3500 0 +0.01(+2.94%)
Feb 17, 2022 0.3400 0.3400 0.3250 0.3400 1,058,729 +0.00(+0.00%)
Feb 16, 2022 0.3450 0.3450 0.3350 0.3400 500,120 -0.01(-2.30%)
Feb 15, 2022 0.3400 0.3550 0.3350 0.3480 927,857 +0.01(+3.88%)
Feb 14, 2022 0.3500 0.3500 0.3300 0.3350 2,159,373 -0.01(-3.74%)
Feb 11, 2022 0.3450 0.3650 0.3450 0.3480 971,110 +0.00(+0.87%)
Feb 10, 2022 0.3700 0.3700 0.3350 0.3450 3,507,080 -0.03(-7.51%)
Feb 09, 2022 0.3800 0.3850 0.3650 0.3730 1,570,983 -0.01(-1.84%)
Feb 08, 2022 0.4000 0.4000 0.3700 0.3800 3,029,953 -0.02(-5.00%)
Feb 07, 2022 0.3750 0.4000 0.3650 0.4000 5,035,196 +0.03(+8.11%)
Feb 04, 2022 0.3500 0.3850 0.3500 0.3700 5,270,239 +0.01(+2.78%)
Feb 03, 2022 0.3250 0.3650 0.3600 4,717,781 +0.03(+10.77%)
Feb 02, 2022 0.3350 0.3350 0.3250 0.3250 1,063,542 -0.01(-1.52%)
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.