Dark

CADMF
REFINED METALS CORP
stock OTC

Inactive

Dec 20, 2022

0.0750USD-16.667%(-0.0150)19,887

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-20	0.0700	0.0800	0.0700	0.0750	-16.667%	19,887	0.000%
2022-12-19	0.1155	0.1217	0.0900	0.0900	-35.714%	9,009	-16.667%
2022-12-16	0.1056	0.1400	0.0700	0.1400	+41.844%	12,594	-46.429%
2022-12-15	0.1400	0.1400	0.0987	0.0987	+31.250%	1,926	-24.012%
2022-12-14	0.0871	0.0871	0.0752	0.0752	0.000%	5,772	-0.266%
2022-12-13	0.0826	0.1100	0.0726	0.0752	-24.800%	17,204	-0.266%
2022-12-12	0.1000	0.1225	0.0726	0.1000	+11.111%	9,310	-25.000%
2022-12-09	0.0620	0.1000	0.0620	0.0900	+25.000%	21,285	-16.667%
2022-12-08	0.1500	0.1500	0.0720	0.0720	+16.129%	14,166	+4.167%
2022-12-07	0.0804	0.1655	0.0620	0.0620	-39.394%	46,255	+20.968%
2022-12-06	0.1357	0.1357	0.0653	0.1023	-15.524%	8,601	-26.686%
2022-12-05	0.1114	0.1321	0.0653	0.1211	+0.917%	38,881	-38.068%
2022-12-02	0.0620	0.1523	0.0620	0.1200	+41.176%	6,951	-37.500%
2022-12-01	0.0620	0.0850	0.0620	0.0850	+37.097%	1,981	-11.765%
2022-11-30	0.0620	0.0620	0.0620	0.0620	0.000%	299	+20.968%
2022-11-29	0.0620	0.0620	0.0620	0.0620	-5.054%	150	+20.968%
2022-11-28	0.0620	0.0720	0.0620	0.0653	-34.700%	1,550	+14.855%
2022-11-25	0.0751	0.1000	0.0680	0.1000	+28.370%	13,049	-25.000%
2022-11-23	0.0720	0.0779	0.0651	0.0779	-7.920%	5,787	-3.723%
2022-11-22	0.0846	0.0846	0.0846	0.0846	+20.857%	4,289	-11.348%
2022-11-21	0.0620	0.0931	0.0620	0.0700	+2.941%	23,806	+7.143%
2022-11-18	0.0696	0.0720	0.0680	0.0680	-24.444%	3,830	+10.294%
2022-11-17	0.0810	0.0900	0.0800	0.0900	+28.571%	76,715	-16.667%
2022-11-16	0.0620	0.0830	0.0620	0.0700	-17.647%	7,707	+7.143%
2022-11-15	0.0701	0.0850	0.0620	0.0850	+18.056%	13,463	-11.765%
2022-11-14	0.0620	0.0720	0.0620	0.0720	+1.695%	5,871	+4.167%
2022-11-11	0.0707	0.0708	0.0707	0.0708	-4.324%	4,601	+5.932%
2022-11-10	0.0620	0.1000	0.0620	0.0740	+11.614%	5,400	+1.351%
2022-11-09	0.0620	0.0663	0.0620	0.0663	+6.935%	686	+13.122%
2022-11-08	0.0620	0.0746	0.0620	0.0620	0.000%	4,965	+20.968%
2022-11-07	0.0620	0.0900	0.0620	0.0620	0.000%	5,023	+20.968%
2022-11-04	0.0620	0.0626	0.0620	0.0620	0.000%	3,492	+20.968%
2022-11-03	0.0676	0.0700	0.0620	0.0620	-1.743%	8,120	+20.968%
2022-11-02	0.0900	0.0900	0.0620	0.0631	+1.774%	7,517	+18.859%
2022-11-01	0.0626	0.0987	0.0580	0.0620	-5.054%	8,895	+20.968%
2022-10-31	0.0900	0.0900	0.0620	0.0653	+5.323%	28,740	+14.855%
2022-10-27	0.0600	0.0829	0.0600	0.0620	+0.324%	21,944	+20.968%
2022-10-26	0.0618	0.0947	0.0618	0.0618	+0.162%	9,354	+21.359%
2022-10-25	0.0617	0.0649	0.0616	0.0617	-4.931%	16,650	+21.556%
2022-10-24	0.0649	0.0649	0.0649	0.0649	+7.096%	7,804	+15.562%
2022-10-21	0.0900	0.0900	0.0606	0.0606	-28.706%	5,301	+23.762%
2022-10-20	0.0580	0.1000	0.0580	0.0850	+39.344%	8,952	-11.765%
2022-10-19	0.0609	0.0610	0.0609	0.0610	-5.573%	1,372	+22.951%
2022-10-18	0.0645	0.0646	0.0645	0.0646	-8.499%	5,930	+16.099%
2022-10-14	0.0650	0.0997	0.0650	0.0706	-32.181%	4,881	+6.232%
2022-10-13	0.1041	0.1041	0.1041	0.1041	+60.154%	3,303	-27.954%
2022-10-11	0.0700	0.0700	0.0590	0.0650	+27.451%	153,515	+15.385%
2022-10-10	0.1050	0.1151	0.0510	0.0510	-55.614%	251,542	+47.059%
2022-10-07	0.1000	0.1149	0.0667	0.1149	+49.804%	6,456	-34.726%
2022-10-06	0.0600	0.1000	0.0600	0.0767	+10.201%	9,092	-2.216%
2022-10-05	0.0600	0.0696	0.0600	0.0696	+16.000%	32,967	+7.759%
2022-10-04	0.0600	0.0600	0.0600	0.0600	0.000%	13,516	+25.000%
2022-10-03	0.0800	0.0800	0.0600	0.0600	-21.156%	51,766	+25.000%
2022-09-30	0.0730	0.0761	0.0730	0.0761	+0.132%	2,457	-1.445%
2022-09-29	0.0760	0.0760	0.0760	0.0760	0.000%	1,605	-1.316%
2022-09-28	0.0760	0.0760	0.0760	0.0760	0.000%	3,088	-1.316%
2022-09-26	0.0741	0.0860	0.0741	0.0760	-11.628%	16,679	-1.316%
2022-09-23	0.0760	0.0909	0.0760	0.0860	+6.965%	55,373	-12.791%
2022-09-22	0.0860	0.0861	0.0760	0.0804	+0.375%	1,936	-6.716%
2022-09-21	0.0800	0.0875	0.0800	0.0801	+4.980%	59,996	-6.367%
2022-09-20	0.0860	0.0950	0.0760	0.0763	+0.527%	31,285	-1.704%
2022-09-19	0.0971	0.0971	0.0759	0.0759	-24.100%	105,691	-1.186%
2022-09-16	0.1001	0.1500	0.1000	0.1000	-0.100%	22,063	-25.000%
2022-09-15	0.1001	0.1002	0.1001	0.1001	0.000%	1,584	-25.075%
2022-09-14	0.1002	0.1009	0.1001	0.1001	-0.793%	2,914	-25.075%
2022-09-13	0.0855	0.1750	0.0760	0.1009	+0.900%	14,889	-25.669%
2022-09-12	0.0851	0.2000	0.0751	0.1000	-9.173%	27,473	-25.000%
2022-09-09	0.1099	0.1101	0.0751	0.1101	-26.305%	4,305	-31.880%
2022-09-08	0.0851	0.1750	0.0752	0.1494	+39.888%	15,643	-49.799%
2022-09-07	0.0750	0.1068	0.0750	0.1068	+42.400%	3,860	-29.775%
2022-09-06	0.1059	0.1059	0.0750	0.0750	-36.602%	2,653	0.000%
2022-09-02	0.1032	0.1183	0.1032	0.1183	-16.040%	1,614	-36.602%
2022-09-01	0.0865	0.1900	0.0765	0.1409	+0.643%	11,032	-46.771%
2022-08-31	0.1200	0.1400	0.0765	0.1400	+82.768%	18,272	-46.429%
2022-08-30	0.1100	0.1111	0.0765	0.0766	-18.684%	13,147	-2.089%
2022-08-29	0.0852	0.0990	0.0753	0.0942	+25.266%	98,534	-20.382%
2022-08-26	0.0900	0.0990	0.0752	0.0752	-15.789%	36,946	-0.266%
2022-08-25	0.0893	0.0990	0.0752	0.0893	-9.798%	4,349	-16.013%
2022-08-24	0.0990	0.0990	0.0752	0.0990	+10.615%	19,301	-24.242%
2022-08-23	0.0863	0.0895	0.0863	0.0895	+1.244%	1,100	-16.201%
2022-08-22	0.0834	0.0990	0.0800	0.0884	-10.707%	7,586	-15.158%
2022-08-18	0.0990	0.0990	0.0621	0.0990	0.000%	10,392	-24.242%
2022-08-17	0.1100	0.1100	0.0601	0.0990	+64.725%	12,390	-24.242%
2022-08-16	0.0976	0.1100	0.0601	0.0601	-38.485%	9,340	+24.792%
2022-08-15	0.0739	0.0997	0.0600	0.0977	+22.125%	23,842	-23.234%
2022-08-12	0.0746	0.0800	0.0728	0.0800	+6.242%	12,504	-6.250%
2022-08-11	0.0752	0.1100	0.0752	0.0753	+0.133%	20,234	-0.398%
2022-08-10	0.0660	0.1100	0.0660	0.0752	+13.767%	18,424	-0.266%
2022-08-09	0.0825	0.1000	0.0661	0.0661	-33.900%	6,860	+13.464%
2022-08-08	0.0665	0.1100	0.0504	0.1000	-9.091%	23,783	-25.000%
2022-08-04	0.1000	0.1100	0.0605	0.1100	+63.934%	51,857	-31.818%
2022-08-03	0.0700	0.1100	0.0600	0.0671	+11.833%	2,869	+11.773%
2022-08-02	0.0759	0.0759	0.0501	0.0600	-32.584%	4,008	+25.000%
2022-08-01	0.0469	0.4789	0.0469	0.0890	+95.175%	18,281	-15.730%
2022-07-29	0.7000	0.7000	0.0456	0.0456	-40.933%	15,658	+64.474%
2022-07-28	0.0772	0.0772	0.0772	0.0772	+48.462%	550	-2.850%
2022-06-29	0.0520	0.0590	0.0500	0.0520	-13.333%	148,944	+44.231%
2022-06-28	0.0520	0.0600	0.0520	0.0600	+15.385%	16,605	+25.000%
2022-06-27	0.0520	0.0605	0.0520	0.0520	0.000%	10,575	+44.231%
2022-06-24	0.0520	0.0609	0.0520	0.0520	-14.754%	43,451	+44.231%
2022-06-23	0.0571	0.0700	0.0520	0.0610	0.000%	13,874	+22.951%
2022-06-22	0.0500	0.0610	0.0500	0.0610	+1.667%	15,241	+22.951%
2022-06-21	0.0600	0.1000	0.0545	0.0600	-11.765%	32,967	+25.000%
2022-06-17	0.0800	0.0820	0.0600	0.0680	+13.333%	36,310	+10.294%
2022-06-16	0.0541	0.0606	0.0541	0.0600	-14.286%	28,968	+25.000%
2022-06-15	0.0600	0.0700	0.0600	0.0700	0.000%	27,599	+7.143%
2022-06-14	0.0610	0.0772	0.0600	0.0700	+12.903%	53,511	+7.143%
2022-06-13	0.0610	0.1000	0.0610	0.0620	-4.615%	37,219	+20.968%
2022-06-10	0.0650	0.1000	0.0620	0.0650	0.000%	28,704	+15.385%
2022-06-09	0.0200	0.1100	0.0200	0.0650	0.000%	63,637	+15.385%
2022-06-08	0.0800	0.0800	0.0648	0.0650	-7.143%	12,934	+15.385%
2022-06-07	0.0700	0.0700	0.0700	0.0700	-0.709%	2,756	+7.143%
2022-06-06	0.0797	0.0802	0.0687	0.0705	-15.871%	27,287	+6.383%
2022-06-03	0.0800	0.0838	0.0655	0.0838	-0.119%	49,532	-10.501%
2022-06-02	0.0650	0.1100	0.0650	0.0839	+29.077%	33,538	-10.608%
2022-06-01	0.0650	0.0800	0.0650	0.0650	0.000%	94,572	+15.385%
2022-05-31	0.1000	0.1148	0.0200	0.0650	-35.000%	242,825	+15.385%
2022-05-27	0.1010	0.1010	0.1000	0.1000	0.000%	14,542	-25.000%
2022-05-26	0.1000	0.1100	0.1000	0.1000	0.000%	23,889	-25.000%
2022-05-25	0.0900	0.1200	0.0500	0.1000	-28.571%	106,320	-25.000%
2022-04-18	0.1059	0.1400	0.1059	0.1400	+1.818%	20,413	-46.429%
2022-04-14	0.1500	0.1562	0.1268	0.1375	-5.433%	28,669	-45.455%
2022-04-13	0.1315	0.1500	0.1315	0.1454	+8.507%	23,519	-48.418%
2022-04-12	0.1284	0.1439	0.1284	0.1340	-7.586%	31,694	-44.030%
2022-04-11	0.1497	0.1518	0.1313	0.1450	-0.138%	40,701	-48.276%
2022-04-08	0.1641	0.1641	0.1452	0.1452	-10.260%	114,883	-48.347%
2022-04-07	0.1424	0.1752	0.1424	0.1618	+10.822%	80,029	-53.646%
2022-04-06	0.1482	0.1760	0.1330	0.1460	+15.324%	199,460	-48.630%
2022-04-05	0.1350	0.1599	0.1170	0.1266	-20.826%	74,519	-40.758%
2022-04-04	0.1500	0.1610	0.1350	0.1599	+6.600%	93,015	-53.096%
2022-04-01	0.1490	0.2000	0.1389	0.1500	+11.524%	200,118	-50.000%
2022-03-31	0.0998	0.1449	0.0930	0.1345	+40.104%	287,046	-44.238%
2022-03-30	0.1000	0.1000	0.0920	0.0960	-9.434%	32,353	-21.875%
2022-03-29	0.0864	0.1060	0.0864	0.1060	+7.833%	25,297	-29.245%
2022-03-28	0.0860	0.1105	0.0860	0.0983	+0.717%	22,858	-23.703%
2022-03-25	0.1085	0.1200	0.0905	0.0976	+2.306%	168,456	-23.156%
2022-03-24	0.0850	0.0954	0.0850	0.0954	0.000%	42,266	-21.384%
2022-03-23	0.0920	0.0988	0.0920	0.0954	+3.696%	62,565	-21.384%
2022-03-22	0.0850	0.1000	0.0850	0.0920	0.000%	124,817	-18.478%
2022-03-21	0.0920	0.1000	0.0920	0.0920	0.000%	18,611	-18.478%
2022-03-18	0.0828	0.0990	0.0828	0.0920	-7.071%	14,181	-18.478%
2022-03-17	0.0960	0.0990	0.0920	0.0990	+7.609%	6,061	-24.242%
2022-03-16	0.0828	0.0960	0.0828	0.0920	-4.167%	23,307	-18.478%
2022-03-15	0.0910	0.1000	0.0910	0.0960	0.000%	112,342	-21.875%
2022-03-14	0.0900	0.1110	0.0900	0.0960	+4.348%	11,087	-21.875%
2022-03-11	0.0920	0.1000	0.0920	0.0920	-8.000%	24,247	-18.478%
2022-03-10	0.0920	0.1000	0.0920	0.1000	+7.527%	33,500	-25.000%
2022-03-09	0.1221	0.1221	0.0930	0.0930	0.000%	64,629	-19.355%
2022-03-08	0.0934	0.1000	0.0740	0.0930	0.000%	17,781	-19.355%
2022-03-07	0.0930	0.1000	0.0930	0.0930	-0.535%	22,075	-19.355%
2022-03-04	0.0828	0.1100	0.0828	0.0935	+0.538%	11,584	-19.786%
2022-03-03	0.0930	0.1100	0.0930	0.0930	-1.795%	4,572	-19.355%
2022-03-01	0.0945	0.1019	0.0930	0.0947	-7.066%	5,646	-20.803%
2022-02-28	0.0900	0.1221	0.0900	0.1019	+9.335%	20,187	-26.398%
2022-02-25	0.0924	0.1000	0.0920	0.0932	+0.757%	26,586	-19.528%
2022-02-24	0.0875	0.1095	0.0874	0.0925	-8.506%	28,632	-18.919%
2022-02-23	0.0865	0.1110	0.0865	0.1011	-0.394%	32,609	-25.816%
2022-02-22	0.0765	0.1110	0.0765	0.1015	+10.326%	81,645	-26.108%
2022-02-18	0.1000	0.1110	0.0920	0.0920	0.000%	27,148	-18.478%
2022-02-17	0.0900	0.1059	0.0900	0.0920	-8.000%	25,886	-18.478%
2022-02-16	0.0900	0.1200	0.0900	0.1000	+9.170%	28,473	-25.000%
2022-02-15	0.0950	0.1140	0.0865	0.0916	-8.946%	15,132	-18.122%
2022-02-14	0.1056	0.1190	0.0912	0.1006	+0.600%	5,677	-25.447%
2022-02-11	0.0880	0.1200	0.0880	0.1000	-9.091%	51,173	-25.000%
2022-02-10	0.0910	0.1100	0.0910	0.1100	+20.879%	54,869	-31.818%
2022-02-09	0.0910	0.1200	0.0910	0.0910	0.000%	28,183	-17.582%
2022-02-08	0.0900	0.1129	0.0900	0.0910	-10.168%	58,078	-17.582%
2022-02-07	0.0900	0.1130	0.0870	0.1013	-0.686%	71,567	-25.962%
2022-02-04	0.0900	0.1110	0.0900	0.1020	+13.333%	39,695	-26.471%
2022-02-03	0.0900	0.1037	0.0900	0.0900	-9.091%	187,699	-16.667%
2022-02-02	0.1075	0.1075	0.0990	0.0990	-7.907%	15,533	-24.242%
2022-02-01	0.1200	0.1200	0.1000	0.1075	+2.381%	60,205	-30.233%
2022-01-31	0.1000	0.1100	0.0950	0.1050	+3.448%	79,511	-28.571%
2022-01-28	0.0900	0.1200	0.0900	0.1015	+7.068%	131,782	-26.108%
2022-01-27	0.1100	0.1100	0.0948	0.0948	-5.200%	47,662	-20.886%
2022-01-26	0.0900	0.1100	0.0900	0.1000	+5.485%	92,329	-25.000%
2022-01-25	0.1100	0.1100	0.0900	0.0948	-13.818%	39,884	-20.886%
2022-01-24	0.0990	0.1250	0.0900	0.1100	-4.348%	228,416	-31.818%
2022-01-21	0.1150	0.1230	0.1100	0.1150	-6.122%	49,360	-34.783%
2022-01-20	0.1200	0.1399	0.1162	0.1225	+2.083%	26,152	-38.776%
2022-01-19	0.1340	0.1475	0.1100	0.1200	-12.727%	23,232	-37.500%
2022-01-18	0.1410	0.1650	0.1375	0.1375	-4.514%	80,115	-45.455%
2022-01-14	0.1440	0.1611	0.1280	0.1440	-4.000%	107,543	-47.917%
2022-01-13	0.1350	0.1700	0.1350	0.1500	-10.979%	23,763	-50.000%
2022-01-12	0.1777	0.1865	0.1500	0.1685	+2.432%	24,382	-55.490%
2022-01-11	0.1531	0.1645	0.1488	0.1645	+4.180%	27,711	-54.407%
2022-01-10	0.1452	0.1669	0.1420	0.1579	-7.118%	20,135	-52.502%
2022-01-07	0.1697	0.1840	0.1442	0.1700	+2.348%	73,869	-55.882%
2022-01-06	0.1360	0.1700	0.1360	0.1661	-7.722%	12,498	-54.846%
2022-01-05	0.1350	0.1879	0.1350	0.1800	+12.570%	45,692	-58.333%
2022-01-04	0.1842	0.1931	0.1568	0.1599	-0.063%	40,072	-53.096%
2022-01-03	0.1330	0.1645	0.1330	0.1600	+1.587%	17,444	-53.125%
2021-12-31	0.1418	0.1616	0.1368	0.1575	+4.860%	199,684	-52.381%
2021-12-30	0.1620	0.2002	0.1412	0.1502	-12.164%	318,855	-50.067%
2021-12-29	0.1680	0.1918	0.1440	0.1710	+6.875%	286,844	-56.140%
2021-12-28	0.1700	0.1800	0.1600	0.1600	-0.744%	139,337	-53.125%
2021-12-27	0.1602	0.1876	0.1600	0.1612	-12.771%	109,560	-53.474%
2021-12-23	0.1752	0.2000	0.1752	0.1848	-7.322%	59,729	-59.416%
2021-12-22	0.1902	0.2000	0.1832	0.1994	+3.370%	47,916	-62.387%
2021-12-21	0.1752	0.2000	0.1752	0.1929	+0.995%	124,015	-61.120%
2021-12-20	0.1805	0.1990	0.1710	0.1910	+4.486%	93,213	-60.733%
2021-12-17	0.1855	0.1997	0.1828	0.1828	-2.246%	53,383	-58.972%
2021-12-16	0.1730	0.2000	0.1730	0.1870	+0.376%	218,232	-59.893%
2021-12-15	0.1832	0.1965	0.1832	0.1863	+0.161%	50,305	-59.742%
2021-12-14	0.1720	0.2000	0.1720	0.1860	-2.465%	46,684	-59.677%
2021-12-13	0.1660	0.1961	0.1660	0.1907	-4.171%	99,340	-60.671%
2021-12-10	0.1889	0.1999	0.1808	0.1990	-1.192%	46,152	-62.312%
2021-12-09	0.1605	0.2100	0.1605	0.2014	-1.708%	66,916	-62.761%
2021-12-08	0.1737	0.2131	0.1737	0.2049	+6.166%	72,883	-63.397%
2021-12-07	0.2165	0.2200	0.1900	0.1930	-4.123%	72,143	-61.140%
2021-12-03	0.1290	0.2148	0.1290	0.2013	+13.665%	151,303	-62.742%
2021-12-02	0.1665	0.1930	0.1428	0.1771	-4.270%	131,818	-57.651%
2021-12-01	0.1850	0.2200	0.1850	0.1850	0.000%	55,280	-59.459%
2021-11-30	0.1737	0.2100	0.1737	0.1850	-3.846%	105,139	-59.459%
2021-11-29	0.1850	0.1960	0.1746	0.1924	-3.414%	44,314	-61.019%
2021-11-26	0.2520	0.2520	0.1700	0.1992	-3.019%	45,197	-62.349%
2021-11-24	0.2046	0.2371	0.1953	0.2054	-9.675%	72,226	-63.486%
2021-11-23	0.1941	0.2301	0.1879	0.2274	+9.590%	71,542	-67.018%
2021-11-22	0.1948	0.2231	0.1948	0.2075	+1.220%	109,871	-63.855%
2021-11-19	0.1991	0.2115	0.1991	0.2050	-6.049%	52,728	-63.415%
2021-11-18	0.2450	0.2450	0.2182	0.2182	0.000%	200,395	-65.628%
2021-11-17	0.1650	0.2450	0.1650	0.2182	+21.222%	248,505	-65.628%
2021-11-16	0.1880	0.2500	0.1800	0.1800	-18.919%	245,161	-58.333%
2021-11-15	0.2350	0.2810	0.1813	0.2220	-11.554%	229,970	-66.216%
2021-11-12	0.2254	0.2832	0.2001	0.2510	+18.396%	157,610	-70.120%
2021-11-11	0.1684	0.2132	0.1586	0.2120	+36.072%	418,648	-64.623%
2021-11-10	0.1240	0.2059	0.1240	0.1558	+19.846%	224,560	-51.861%
2021-11-09	0.1081	0.1300	0.1081	0.1300	+1.563%	121,643	-42.308%
2021-11-08	0.1074	0.1280	0.1040	0.1280	+10.250%	105,369	-41.406%
2021-11-05	0.1250	0.1300	0.1161	0.1161	-6.672%	86,492	-35.401%
2021-11-04	0.1083	0.1249	0.1083	0.1244	+15.185%	47,606	-39.711%
2021-11-03	0.1123	0.1218	0.1029	0.1080	+0.935%	81,591	-30.556%
2021-11-02	0.1050	0.1103	0.1000	0.1070	+1.905%	125,280	-29.907%
2021-11-01	0.1105	0.1210	0.1050	0.1050	-4.545%	65,450	-28.571%
2021-10-29	0.1172	0.1278	0.1050	0.1100	-7.485%	152,281	-31.818%
2021-10-28	0.1092	0.1250	0.1044	0.1189	+6.161%	91,985	-36.922%
2021-10-27	0.1070	0.1225	0.1070	0.1120	+0.992%	108,613	-33.036%
2021-10-26	0.1300	0.1300	0.1100	0.1109	-9.543%	87,397	-32.372%
2021-10-25	0.1065	0.1240	0.1065	0.1226	+7.262%	180,351	-38.825%
2021-10-22	0.1100	0.1146	0.1077	0.1143	+2.236%	78,614	-34.383%
2021-10-21	0.1096	0.1147	0.1033	0.1118	-0.622%	68,124	-32.916%
2021-10-20	0.1138	0.1140	0.1100	0.1125	-1.747%	47,844	-33.333%
2021-10-19	0.1020	0.1250	0.1020	0.1145	+0.439%	206,092	-34.498%
2021-10-18	0.0995	0.1265	0.0995	0.1140	-9.881%	96,530	-34.211%
2021-10-15	0.1246	0.1309	0.1131	0.1265	+1.525%	63,971	-40.711%
2021-10-14	0.1307	0.1307	0.1180	0.1246	+3.920%	63,500	-39.807%
2021-10-13	0.1139	0.1258	0.1050	0.1199	-4.462%	50,910	-37.448%
2021-10-12	0.1300	0.1300	0.1113	0.1255	+4.583%	76,288	-40.239%
2021-10-11	0.1100	0.1300	0.1100	0.1200	-1.397%	81,479	-37.500%
2021-10-08	0.1240	0.1294	0.1147	0.1217	-1.617%	60,510	-38.373%
2021-10-07	0.1207	0.1300	0.1093	0.1237	-4.846%	77,273	-39.369%
2021-10-06	0.1183	0.1383	0.1100	0.1300	+11.206%	30,811	-42.308%
2021-10-05	0.1131	0.1300	0.1100	0.1169	-2.094%	180,032	-35.843%
2021-10-04	0.1300	0.1300	0.1100	0.1194	-4.480%	186,891	-37.186%
2021-10-01	0.1088	0.1300	0.1088	0.1250	+4.167%	127,009	-40.000%
2021-09-30	0.1261	0.1300	0.1182	0.1200	-3.923%	84,705	-37.500%
2021-09-29	0.1127	0.1341	0.1085	0.1249	+10.825%	116,751	-39.952%
2021-09-28	0.1333	0.1408	0.0990	0.1127	-20.634%	346,391	-33.452%
2021-09-27	0.1320	0.1500	0.1320	0.1420	+1.429%	41,076	-47.183%
2021-09-24	0.1282	0.1468	0.1282	0.1400	-0.709%	62,386	-46.429%
2021-09-23	0.1304	0.1491	0.1304	0.1410	+2.920%	70,926	-46.809%
2021-09-22	0.1475	0.1610	0.1350	0.1370	-11.954%	212,242	-45.255%
2021-09-21	0.1547	0.1574	0.1383	0.1556	+2.842%	67,891	-51.799%
2021-09-20	0.1697	0.1697	0.1402	0.1513	-5.438%	125,224	-50.430%
2021-09-17	0.1487	0.1612	0.1412	0.1600	+6.242%	59,752	-53.125%
2021-09-16	0.1410	0.1615	0.1407	0.1506	+6.281%	305,410	-50.199%
2021-09-15	0.1400	0.1500	0.1400	0.1417	-5.470%	73,096	-47.071%
2021-09-14	0.1456	0.1567	0.1420	0.1499	-1.187%	116,638	-49.967%
2021-09-13	0.1500	0.1606	0.1446	0.1517	-2.129%	98,087	-50.560%
2021-09-10	0.1475	0.1696	0.1440	0.1550	-8.608%	139,431	-51.613%
2021-09-09	0.1407	0.1696	0.1343	0.1696	+4.886%	58,055	-55.778%
2021-09-08	0.1513	0.1660	0.1426	0.1617	-3.693%	105,065	-53.618%
2021-09-07	0.1440	0.1716	0.1440	0.1679	+8.323%	80,408	-55.331%
2021-09-03	0.1495	0.1686	0.1456	0.1550	+1.639%	87,609	-51.613%
2021-09-02	0.1465	0.1641	0.1440	0.1525	+0.329%	98,906	-50.820%
2021-09-01	0.1440	0.1628	0.1440	0.1520	-6.231%	115,024	-50.658%
2021-08-31	0.1839	0.1839	0.1486	0.1621	-4.647%	120,469	-53.732%
2021-08-30	0.1550	0.1826	0.1522	0.1700	+6.250%	67,668	-55.882%
2021-08-27	0.1492	0.1819	0.1492	0.1600	+2.433%	130,337	-53.125%
2021-08-26	0.1535	0.1968	0.1534	0.1562	-8.118%	81,521	-51.985%
2021-08-25	0.1461	0.1872	0.1410	0.1700	+15.254%	287,490	-55.882%
2021-08-24	0.1558	0.1637	0.1320	0.1475	-4.839%	343,120	-49.153%
2021-08-23	0.1867	0.1925	0.1482	0.1550	-13.889%	604,316	-51.613%
2021-08-20	0.1849	0.1917	0.1772	0.1800	0.000%	167,674	-58.333%
2021-08-19	0.1830	0.2035	0.1800	0.1800	-6.929%	98,088	-58.333%
2021-08-18	0.2007	0.2200	0.1794	0.1934	-2.274%	101,723	-61.220%
2021-08-17	0.1893	0.2100	0.1800	0.1979	-2.272%	124,354	-62.102%
2021-08-16	0.2025	0.2100	0.1930	0.2025	-2.784%	166,847	-62.963%
2021-08-12	0.2059	0.2170	0.2000	0.2083	-0.810%	139,872	-63.994%
2021-08-11	0.2000	0.2250	0.2000	0.2100	-6.166%	63,859	-64.286%
2021-08-10	0.2081	0.2256	0.2081	0.2238	+1.727%	162,941	-66.488%
2021-08-09	0.2200	0.2233	0.2100	0.2200	+0.091%	136,107	-65.909%
2021-08-06	0.2100	0.2200	0.2065	0.2198	-0.091%	111,002	-65.878%
2021-08-05	0.2394	0.2394	0.2067	0.2200	+0.548%	169,307	-65.909%
2021-08-04	0.2060	0.2354	0.2060	0.2188	+1.767%	118,704	-65.722%
2021-08-03	0.2322	0.2530	0.2000	0.2150	-10.788%	400,792	-65.116%
2021-08-02	0.2300	0.2648	0.2300	0.2410	+0.333%	124,024	-68.880%
2021-07-30	0.2381	0.2495	0.2381	0.2402	-1.959%	55,664	-68.776%
2021-07-29	0.2490	0.2600	0.2322	0.2450	-1.606%	128,532	-69.388%
2021-07-28	0.2600	0.2779	0.2373	0.2490	-4.962%	200,249	-69.880%
2021-07-27	0.2928	0.2948	0.2535	0.2620	-8.583%	151,807	-71.374%
2021-07-26	0.2460	0.2971	0.2460	0.2866	+3.428%	130,380	-73.831%
2021-07-23	0.2400	0.2915	0.2400	0.2771	+6.577%	208,297	-72.934%
2021-07-22	0.2899	0.2899	0.2466	0.2600	-7.010%	299,012	-71.154%
2021-07-21	0.2762	0.2944	0.2700	0.2796	-0.143%	188,027	-73.176%
2021-07-20	0.2900	0.3024	0.2700	0.2800	-5.020%	284,825	-73.214%
2021-07-19	0.3000	0.3120	0.2701	0.2948	-5.513%	317,924	-74.559%
2021-07-16	0.3100	0.3460	0.3000	0.3120	-9.827%	293,286	-75.962%
2021-07-15	0.3395	0.3700	0.3300	0.3460	-6.486%	277,005	-78.324%
2021-07-14	0.3900	0.3943	0.3700	0.3700	-5.128%	205,950	-79.730%
2021-07-13	0.3847	0.4050	0.3847	0.3900	-2.500%	193,018	-80.769%
2021-07-12	0.4340	0.4340	0.3950	0.4000	-0.025%	355,033	-81.250%
2021-07-09	0.3878	0.4179	0.3876	0.4001	+3.385%	399,739	-81.255%
2021-07-06	0.3600	0.4300	0.3500	0.3870	-2.322%	278,369	-80.620%
2021-07-02	0.3900	0.4206	0.3900	0.3962	-0.327%	121,816	-81.070%
2021-07-01	0.4241	0.4300	0.3900	0.3975	-3.049%	287,510	-81.132%
2021-06-30	0.4300	0.4300	0.3900	0.4100	0.000%	249,543	-81.707%
2021-06-29	0.4417	0.4500	0.4000	0.4100	-3.507%	315,575	-81.707%
2021-06-28	0.4880	0.4880	0.4000	0.4249	-3.432%	338,531	-82.349%
2021-06-25	0.4500	0.4608	0.4200	0.4400	-0.565%	209,924	-82.955%
2021-06-24	0.4600	0.4798	0.4300	0.4425	-3.130%	325,835	-83.051%
2021-06-23	0.4520	0.4588	0.4300	0.4568	+3.818%	260,045	-83.581%
2021-06-22	0.4500	0.5000	0.4388	0.4400	-3.318%	173,916	-82.955%
2021-06-21	0.5000	0.5000	0.4500	0.4551	-2.024%	201,535	-83.520%
2021-06-18	0.4502	0.4911	0.4450	0.4645	+1.752%	348,549	-83.854%
2021-06-17	0.4578	0.4820	0.4360	0.4565	-2.144%	177,462	-83.571%
2021-06-16	0.4900	0.4900	0.4389	0.4665	+0.301%	193,797	-83.923%
2021-06-15	0.4463	0.4814	0.4400	0.4651	+3.356%	217,466	-83.874%
2021-06-14	0.4994	0.5000	0.4448	0.4500	-8.888%	298,414	-83.333%
2021-06-11	0.4280	0.5100	0.4280	0.4939	+5.264%	321,009	-84.815%
2021-06-10	0.4800	0.4922	0.4493	0.4692	-1.221%	449,971	-84.015%
2021-06-09	0.4930	0.5040	0.4300	0.4750	+4.350%	326,120	-84.211%
2021-06-08	0.4910	0.4910	0.4400	0.4552	+0.797%	189,623	-83.524%
2021-06-07	0.4850	0.5000	0.4200	0.4516	+2.613%	264,328	-83.392%
2021-06-04	0.4936	0.5050	0.4290	0.4401	-9.108%	360,844	-82.958%
2021-06-03	0.5270	0.5270	0.4700	0.4842	-1.565%	473,564	-84.511%
2021-06-02	0.5000	0.5333	0.4703	0.4919	-2.594%	600,618	-84.753%
2021-06-01	0.5460	0.5600	0.4900	0.5050	-8.531%	832,597	-85.149%
2021-05-28	0.5550	0.5870	0.5450	0.5521	-0.523%	386,093	-86.416%
2021-05-27	0.5800	0.5800	0.5400	0.5550	-0.090%	477,346	-86.486%
2021-05-26	0.5803	0.6000	0.5300	0.5555	-4.290%	581,322	-86.499%
2021-05-25	0.6500	0.6782	0.5750	0.5804	-1.627%	406,220	-87.078%
2021-05-24	0.7700	0.7800	0.5875	0.5900	-1.239%	915,348	-87.288%
2021-05-21	0.6200	0.6340	0.5800	0.5974	-0.433%	294,083	-87.446%
2021-05-20	0.6300	0.6300	0.5800	0.6000	+0.217%	485,407	-87.500%
2021-05-19	0.6067	0.6450	0.5838	0.5987	-1.319%	518,861	-87.473%
2021-05-18	0.6000	0.6340	0.5910	0.6067	+1.117%	877,453	-87.638%
2021-05-17	0.5910	0.6000	0.5600	0.6000	+10.092%	767,835	-87.500%
2021-05-14	0.5492	0.5650	0.5400	0.5450	+1.019%	263,750	-86.239%
2021-05-13	0.5300	0.5700	0.5180	0.5395	+0.898%	325,806	-86.098%
2021-05-12	0.6000	0.6000	0.5312	0.5347	-4.313%	375,356	-85.973%
2021-05-11	0.6000	0.6000	0.5500	0.5588	-1.965%	262,725	-86.578%
2021-05-10	0.5500	0.5966	0.5500	0.5700	+6.343%	512,293	-86.842%
2021-05-07	0.5400	0.5500	0.5000	0.5360	+1.132%	247,292	-86.007%
2021-05-06	0.5600	0.5600	0.4900	0.5300	+3.922%	270,673	-85.849%
2021-05-05	0.4700	0.5360	0.4697	0.5100	-0.990%	180,808	-85.294%
2021-05-04	0.5493	0.5600	0.4700	0.5151	-3.539%	226,097	-85.440%
2021-05-03	0.5870	0.5870	0.4800	0.5340	+9.561%	187,886	-85.955%
2021-04-30	0.4847	0.5200	0.4650	0.4874	+2.180%	154,634	-84.612%
2021-04-29	0.4700	0.5013	0.4700	0.4770	+1.489%	207,362	-84.277%
2021-04-28	0.5000	0.5254	0.4550	0.4700	-6.000%	272,738	-84.043%
2021-04-27	0.4800	0.5492	0.4800	0.5000	+4.167%	192,021	-85.000%
2021-04-26	0.5210	0.5524	0.4788	0.4800	-10.431%	273,497	-84.375%
2021-04-23	0.5270	0.5617	0.5100	0.5359	-0.759%	215,340	-86.005%
2021-04-22	0.5930	0.5930	0.5021	0.5400	-1.818%	168,788	-86.111%
2021-04-21	0.5080	0.5500	0.4539	0.5500	+6.342%	372,363	-86.364%
2021-04-20	0.6040	0.6350	0.4870	0.5172	-18.100%	660,376	-85.499%
2021-04-19	0.6295	0.6600	0.6086	0.6315	+3.525%	210,790	-88.124%
2021-04-16	0.6600	0.6600	0.6000	0.6100	-3.175%	223,382	-87.705%
2021-04-15	0.6940	0.6940	0.6300	0.6300	-7.353%	282,176	-88.095%

.dark-mode .Y9vVqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y9vVqG{ color: #333333; background-color: white; border: 2px solid #333333; }CADMFREFINED METALS CORPstock OTC

CADMF
REFINED METALS CORP
stock OTC