Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Refined Metals Corp
(TSV:
CNG
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
0.5700
0.5700
0.5400
0.5700
130,270
+0.01(+1.79%)
Jul 28, 2017
0.4500
0.5700
0.4500
0.5600
455,363
+0.09(+19.15%)
Jul 27, 2017
0.4000
0.4700
0.4000
0.4700
150,899
+0.07(+17.50%)
Jul 26, 2017
0.4300
0.4300
0.3900
0.4000
70,960
-0.03(-6.98%)
Jul 25, 2017
0.4000
0.4300
0.3900
0.4300
119,866
+0.06(+16.22%)
Jul 24, 2017
0.3400
0.4000
0.3400
0.3700
181,590
+0.03(+8.82%)
Jul 21, 2017
0.3600
0.3600
0.3350
0.3400
25,326
+0.00(+0.00%)
Jul 20, 2017
0.3500
0.3600
0.3350
0.3400
17,500
-0.02(-5.56%)
Jul 18, 2017
0.3600
0.3600
0.3600
0
+0.02(+4.35%)
Jul 17, 2017
0.3400
0.3650
0.3350
0.3450
31,403
-0.01(-2.82%)
Jul 14, 2017
0.3400
0.3600
0.3300
0.3550
45,300
-0.01(-1.39%)
Jul 13, 2017
0.3650
0.3650
0.3600
0.3600
5,900
-0.01(-2.70%)
Jul 12, 2017
0.3650
0.3800
0.3600
0.3700
16,500
+0.02(+4.23%)
Jul 11, 2017
0.3400
0.3550
0.3350
0.3550
29,000
+0.02(+5.97%)
Jul 10, 2017
0.3550
0.3550
0.3300
0.3350
61,420
-0.04(-10.67%)
Jul 07, 2017
0.3550
0.3750
0.3500
0.3750
11,533
-0.02(-3.85%)
Jul 06, 2017
0.3800
0.3900
0.3600
0.3900
26,100
+0.03(+8.33%)
Jul 05, 2017
0.3650
0.3900
0.3600
0.3600
75,670
+0.03(+10.77%)
Jul 04, 2017
0.3150
0.3550
0.3150
0.3250
88,760
+0.01(+3.17%)
Jul 03, 2017
0.3150
0.3150
0.3150
0.3150
0
+0.00(+0.00%)
Jun 30, 2017
0.3100
0.3150
0.3000
0.3150
73,145
-0.02(-4.55%)
Jun 29, 2017
0.3250
0.3300
0.3100
0.3300
61,615
+0.00(+0.00%)
Jun 28, 2017
0.3300
0.3350
0.3300
0.3300
19,000
-0.02(-5.71%)
Jun 27, 2017
0.3400
0.3500
0.3300
0.3500
16,241
+0.00(+0.00%)
Jun 26, 2017
0.3300
0.3500
0.3300
0.3500
22,820
+0.02(+6.06%)
Jun 23, 2017
0.3250
0.3500
0.3250
0.3300
12,500
+0.01(+1.54%)
Jun 22, 2017
0.3300
0.3400
0.3250
0.3250
54,900
+0.00(+0.00%)
Jun 21, 2017
0.3500
0.3550
0.3250
0.3250
29,819
-0.02(-5.80%)
Jun 20, 2017
0.3500
0.3600
0.3400
0.3450
34,240
-0.02(-5.48%)
Jun 19, 2017
0.3350
0.3750
0.3350
0.3650
10,687
-0.01(-2.67%)
Jun 16, 2017
0.3650
0.3750
0.3400
0.3750
66,520
+0.01(+2.74%)
Jun 15, 2017
0.3600
0.3950
0.3500
0.3650
52,366
+0.02(+7.35%)
Jun 14, 2017
0.3700
0.4000
0.3400
0.3400
75,751
-0.04(-11.69%)
Jun 13, 2017
0.4250
0.4250
0.3300
0.3850
77,434
-0.02(-3.75%)
Jun 12, 2017
0.4200
0.4200
0.3800
0.4000
87,534
+0.02(+5.26%)
Jun 09, 2017
0.3350
0.4200
0.3350
0.3800
203,872
+0.04(+13.43%)
Jun 08, 2017
0.2750
0.3400
0.2500
0.3350
121,836
+0.05(+19.64%)
Jun 07, 2017
0.2550
0.2800
0.2250
0.2800
94,124
+0.02(+7.69%)
Jun 06, 2017
0.2400
0.2950
0.1750
0.2600
202,896
+0.04(+18.18%)
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
.