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 (%)
May 31, 2022 0.1950 0.2000 0.1800 0.1800 1,026,381 -0.01(-5.26%)
May 30, 2022 0.1850 0.1950 0.1800 0.1900 769,905 +0.01(+5.56%)
May 27, 2022 0.1850 0.1850 0.1800 0.1800 1,004,332 +0.00(+0.00%)
May 26, 2022 0.1900 0.1900 0.1800 0.1800 159,227 +0.00(+0.00%)
May 25, 2022 0.1900 0.1950 0.1800 0.1800 816,533 -0.02(-7.69%)
May 24, 2022 0.1900 0.2050 0.1900 0.1950 1,203,062 +0.01(+2.63%)
May 20, 2022 0.1900 0 -0.01(-5.00%)
May 19, 2022 0.2000 0.2100 0.1950 0.2000 1,535,420 +0.00(+0.00%)
May 18, 2022 0.2000 0.2000 0.1850 0.2000 1,137,826 +0.01(+5.26%)
May 17, 2022 0.1850 0.1900 0.1800 0.1900 695,897 +0.02(+8.57%)
May 16, 2022 0.1800 0.1850 0.1750 0.1750 569,666 -0.01(-2.78%)
May 13, 2022 0.1900 0.1950 0.1700 0.1800 1,692,086 -0.01(-2.70%)
May 12, 2022 0.1950 0.1950 0.1730 0.1850 1,656,167 -0.02(-7.50%)
May 11, 2022 0.1950 0.2150 0.1900 0.2000 1,167,723 +0.01(+2.56%)
May 10, 2022 0.1900 0.2000 0.1800 0.1950 1,281,702 +0.02(+8.33%)
May 09, 2022 0.2100 0.2100 0.1650 0.1800 2,917,725 -0.02(-12.20%)
May 06, 2022 0.2100 0.2100 0.2000 0.2050 999,851 -0.01(-2.38%)
May 05, 2022 0.2300 0.2300 0.2000 0.2100 1,585,603 -0.02(-6.67%)
May 04, 2022 0.2300 0.2350 0.2200 0.2250 1,082,288 -0.01(-4.26%)
May 03, 2022 0.2400 0.2450 0.2250 0.2350 770,287 -0.01(-4.08%)
May 02, 2022 0.2450 0.2550 0.2400 0.2450 311,789 -0.01(-2.00%)
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%)
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.