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

Chilean Metals Inc (TSV: CMX )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0300 0.0300 0.0300 0.0300 109,209 +0.00(+0.00%)
Apr 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 27, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 48,491 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 5,001 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 53,800 -0.01(-25.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0400 166,800 +0.00(+14.29%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0350 51,000 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0350 0.0300 0.0350 101,000 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0350 0.0350 0.0350 45,001 -0.00(-12.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Mar 02, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 55,200 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 34,000 -0.00(-11.11%)
Feb 25, 2020 0.0400 0.0450 0.0400 0.0450 21,000 -0.01(-10.00%)
Feb 24, 2020 0.0400 0.0500 0.0400 0.0500 31,000 +0.01(+25.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 64,000 +0.00(+0.00%)
Feb 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 18, 2020 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Feb 11, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0450 0.0450 37,050 -0.01(-10.00%)
Feb 03, 2020 0.0450 0.0500 0.0450 0.0500 43,000 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 09, 2020 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+12.50%)
Jan 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 02, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 27, 2019 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Dec 20, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 19, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Dec 18, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Dec 17, 2019 0.0350 0.0350 0.0350 80 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 05, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 04, 2019 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 11,200 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 22, 2019 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Nov 21, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2019 0.0400 0.0400 0.0400 0.0400 10,650 +0.00(+0.00%)
Nov 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 16, 2019 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Oct 10, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 03, 2019 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0350 0.0350 75,000 -0.01(-22.22%)
Oct 01, 2019 0.0400 0.0450 0.0400 0.0450 47,700 +0.00(+0.00%)
Sep 30, 2019 0.0450 0.0450 0.0450 0.0450 40,166 +0.00(+12.50%)
Sep 27, 2019 0.0400 0.0400 0.0400 0.0400 41,000 -0.01(-20.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 240 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0550 0.0400 0.0450 82,000 -0.01(-18.18%)
Sep 11, 2019 0.0250 0.0600 0.0250 0.0550 211,950 +0.03(+83.33%)
Sep 10, 2019 0.0300 0.0300 0.0300 330 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0300 0.0300 290,800 -0.01(-25.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 330 +0.00(+0.00%)
Sep 05, 2019 0.0400 0.0400 0.0400 90 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0.0400 11,799 +0.00(+14.29%)
Sep 03, 2019 0.0350 0.0350 0.0350 0.0350 5,600 +0.01(+16.67%)
Aug 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 2 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 13,834 -0.01(-14.29%)
Aug 26, 2019 0.0350 0.0350 0.0350 90 +0.00(+0.00%)
Aug 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 808 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2019 0.0400 0.0400 0.0400 0.0400 7,500 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 1,057 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 2,820 +0.00(+0.00%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 29, 2019 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Jul 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 24, 2019 0.0400 0.0400 0.0400 0.0400 4,900 -0.00(-11.11%)
Jul 16, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 50,400 +0.03(+150.00%)
Jul 10, 2019 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Jul 09, 2019 0.0200 0.0200 0.0200 2 +0.00(+0.00%)
Jul 08, 2019 0.0200 0.0200 0.0200 80 +0.00(+0.00%)
Jul 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 02, 2019 0.0200 0.0200 0.0200 0.0200 110,500 +0.00(+0.00%)
Jun 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0250 0.0200 0.0200 101,000 -0.01(-20.00%)
Jun 21, 2019 0.0250 0.0250 0.0250 0.0250 80,000 +0.01(+25.00%)
Jun 19, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 17, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 14, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jun 13, 2019 0.0200 0.0200 0.0200 0.0200 8,500 +0.00(+0.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jun 11, 2019 0.0200 0.0250 0.0200 0.0200 216,000 +0.00(+0.00%)
Jun 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 31, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
May 29, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 27, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 24, 2019 0.0250 0.0300 0.0200 0.0200 570,000 -0.01(-33.33%)
May 23, 2019 0.0300 0.0300 0.0300 375 +0.00(+0.00%)
May 22, 2019 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+20.00%)
May 21, 2019 0.0300 0.0300 0.0250 0.0250 40,663 -0.00(-16.67%)
May 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 16, 2019 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
May 15, 2019 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
May 13, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 10, 2019 0.0300 0.0300 0.0300 0.0300 20,999 +0.00(+20.00%)
May 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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.