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

Cat Strategic Metals Corp (OP: CATTF )

0.0100 UNCHANGED
Last Price Updated: 3:30 PM EDT, May 22, 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 30, 2021 0.0486 0.0486 0.0467 0.0467 1,100 +0.00(+3.78%)
Apr 29, 2021 0.0487 0.0487 0.0450 0.0450 29,500 +0.01(+22.95%)
Apr 28, 2021 0.0423 0.0423 0.0366 0.0366 11,000 -0.01(-20.95%)
Apr 27, 2021 0.0463 0.0463 0.0463 0.0463 6,500 -0.00(-6.28%)
Apr 26, 2021 0.0532 0.0600 0.0353 0.0494 143,900 -0.00(-4.26%)
Apr 23, 2021 0.0450 0.0600 0.0390 0.0516 89,200 +0.01(+14.67%)
Apr 22, 2021 0.0559 0.0570 0.0450 0.0450 384,382 -0.01(-12.79%)
Apr 21, 2021 0.0572 0.0572 0.0450 0.0516 32,750 -0.00(-0.39%)
Apr 20, 2021 0.0450 0.0562 0.0450 0.0518 42,500 -0.00(-4.95%)
Apr 19, 2021 0.0600 0.0600 0.0539 0.0545 181,281 -0.00(-3.20%)
Apr 16, 2021 0.0450 0.0570 0.0450 0.0563 21,900 +0.01(+25.11%)
Apr 14, 2021 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Apr 13, 2021 0.0275 0.0600 0.0275 0.0600 25,100 +0.00(+9.09%)
Apr 12, 2021 0.0498 0.0565 0.0498 0.0550 75,400 +0.00(+10.00%)
Apr 09, 2021 0.1000 0.1000 0.0499 0.0500 453,000 +0.00(+0.00%)
Apr 08, 2021 0.0556 0.0556 0.0500 0.0500 84,702 +0.00(+0.00%)
Apr 07, 2021 0.0573 0.1500 0.0500 0.0500 65,462 -0.00(-0.99%)
Apr 06, 2021 0.0616 0.0616 0.0505 0.0505 9,600 +0.00(+0.00%)
Apr 05, 2021 0.0609 0.0609 0.0505 0.0505 16,000 -0.01(-12.48%)
Apr 01, 2021 0.0615 0.0647 0.0577 0.0577 38,900 -0.00(-3.35%)
Mar 31, 2021 0.0547 0.0597 0.0540 0.0597 50,500 +0.01(+17.06%)
Mar 30, 2021 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+2.00%)
Mar 29, 2021 0.0606 0.0606 0.0500 0.0500 25,371 -0.01(-15.97%)
Mar 26, 2021 0.0505 0.0595 0.0505 0.0595 24,700 +0.00(+6.25%)
Mar 25, 2021 0.0560 0.0560 0.0560 0.0560 20,000 +0.00(+0.00%)
Mar 24, 2021 0.0560 0.0560 0.0560 0.0560 3,005 -0.00(-6.67%)
Mar 23, 2021 0.0500 0.0600 0.0500 0.0600 10,000 +0.00(+7.14%)
Mar 22, 2021 0.0559 0.0560 0.0559 0.0560 33,000 +0.00(+0.00%)
Mar 19, 2021 0.0643 0.0643 0.0560 0.0560 7,100 -0.00(-6.67%)
Mar 18, 2021 0.0622 0.0622 0.0600 0.0600 6,000 -0.00(-6.83%)
Mar 17, 2021 0.0641 0.0700 0.0641 0.0644 30,164 -0.01(-8.00%)
Mar 16, 2021 0.0599 0.0700 0.0599 0.0700 13,133 +0.01(+25.00%)
Mar 15, 2021 0.0560 0.0560 0.0560 0.0560 250 -0.01(-13.58%)
Mar 12, 2021 0.0648 0.0648 0.0648 0.0648 7,000 +0.00(+1.73%)
Mar 11, 2021 0.0650 0.0650 0.0637 0.0637 6,000 -0.00(-4.78%)
Mar 10, 2021 0.0672 0.0676 0.0669 0.0669 52,500 +0.02(+33.80%)
Mar 08, 2021 0.0500 0.0500 0.0500 0 -0.01(-10.07%)
Mar 05, 2021 0.0600 0.0600 0.0553 0.0556 14,500 +0.00(+1.09%)
Mar 04, 2021 0.0550 0.0602 0.0550 0.0550 100,637 -0.01(-15.51%)
Mar 03, 2021 0.0636 0.0700 0.0636 0.0651 14,203 -0.00(-3.84%)
Mar 02, 2021 0.0637 0.0677 0.0637 0.0677 31,500 +0.01(+23.09%)
Mar 01, 2021 0.0601 0.0690 0.0550 0.0550 65,474 +0.00(+3.58%)
Feb 26, 2021 0.0600 0.0600 0.0531 0.0531 166,000 -0.01(-16.51%)
Feb 25, 2021 0.0699 0.0699 0.0636 0.0636 55,000 +0.01(+12.97%)
Feb 24, 2021 0.0700 0.0700 0.0563 0.0563 100,400 -0.01(-18.88%)
Feb 23, 2021 0.0675 0.0694 0.0665 0.0694 58,000 +0.00(+2.97%)
Feb 22, 2021 0.0650 0.0730 0.0600 0.0674 176,573 +0.00(+3.69%)
Feb 19, 2021 0.0673 0.0693 0.0565 0.0650 182,600 -0.00(-3.13%)
Feb 18, 2021 0.0700 0.0727 0.0550 0.0671 259,137 -0.00(-4.14%)
Feb 17, 2021 0.0757 0.0757 0.0649 0.0700 315,066 -0.01(-7.04%)
Feb 16, 2021 0.0745 0.0753 0.0591 0.0753 44,650 +0.02(+25.50%)
Feb 12, 2021 0.0570 0.0600 0.0550 0.0600 303,500 +0.00(+9.09%)
Feb 11, 2021 0.0577 0.0577 0.0550 0.0550 4,400 -0.00(-7.41%)
Feb 10, 2021 0.0630 0.0630 0.0594 0.0594 82,380 -0.00(-5.71%)
Feb 09, 2021 0.0687 0.0687 0.0600 0.0630 16,320 -0.01(-10.00%)
Feb 08, 2021 0.0618 0.0700 0.0616 0.0700 502,000 +0.00(+7.36%)
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.