Other OTC - Delayed Quote USD

CAT Strategic Metals Corporation (CATTF)

0.0100 0.0000 (0.00%)
At close: April 25 at 11:47 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,100
Apr 24, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Apr 23, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 80,245
Apr 22, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 36,666
Apr 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 10,000
Apr 16, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Apr 15, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Apr 12, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 40,185
Apr 11, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 12,859
Apr 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 9, 2024 0.0098 0.0098 0.0080 0.0080 0.0080 38,405
Apr 8, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 -
Apr 5, 2024 0.0096 0.0098 0.0096 0.0098 0.0098 99,800
Apr 4, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Apr 3, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Apr 2, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 7,000
Apr 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 7,000
Mar 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 20,000
Mar 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 21, 2024 0.0080 0.0108 0.0080 0.0080 0.0080 15,000
Mar 20, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 14,925
Mar 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 18, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 100,072
Mar 15, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 14, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Mar 13, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 1,500
Mar 12, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Mar 11, 2024 0.0096 0.0096 0.0069 0.0069 0.0069 10,400
Mar 8, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Mar 7, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 20,000
Mar 6, 2024 0.0097 0.0097 0.0097 0.0097 0.0097 100,000
Mar 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 1, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 260,000
Feb 29, 2024 0.0094 0.0144 0.0094 0.0144 0.0144 245,000
Feb 28, 2024 0.0094 0.0094 0.0089 0.0089 0.0089 109,591
Feb 27, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 1,000
Feb 26, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 23, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 22, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 21, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 20, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 16, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 15, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 14, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 13, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 2,600
Feb 12, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 9, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 2,000
Feb 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 200,000
Jan 26, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 205,570
Jan 25, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jan 24, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jan 23, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jan 22, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 6,067
Jan 19, 2024 0.0150 0.0250 0.0056 0.0056 0.0056 350,077
Jan 18, 2024 0.0100 0.0187 0.0100 0.0187 0.0187 85,578
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,685
Jan 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 988
Jan 9, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Jan 8, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Jan 5, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Jan 4, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Jan 3, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Jan 2, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 -
Dec 29, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Dec 28, 2023 0.0300 0.0300 0.0096 0.0096 0.0096 20,514
Dec 27, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 154,964
Dec 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 19, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 43,872
Dec 18, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Dec 15, 2023 0.0050 0.0098 0.0050 0.0080 0.0080 179,630
Dec 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Dec 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 12, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 6, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 5, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 4, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 17, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 16, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 9, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Nov 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 2, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 1, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 31, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 30, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 27, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 26, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 25, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 23, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 20, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 19, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 18, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 2,400
Oct 17, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 26,394
Oct 16, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 13, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 12, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 11, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 10, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 9, 2023 0.0219 0.0230 0.0219 0.0230 0.0230 17,000
Oct 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 4, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 537
Oct 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 6,000
Sep 29, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Sep 28, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 180,000
Sep 27, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 26, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 25, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 2,041
Sep 22, 2023 0.0250 0.0250 0.0225 0.0250 0.0250 300,040
Sep 21, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 67,194
Sep 20, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 20,000
Sep 19, 2023 0.0236 0.0240 0.0236 0.0240 0.0240 38,800
Sep 18, 2023 0.0230 0.0295 0.0230 0.0295 0.0295 17,500
Sep 15, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Sep 14, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 8, 2023 0.0210 0.0210 0.0170 0.0170 0.0170 218,650
Sep 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 54,000
Sep 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 14,449
Sep 5, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 43,536
Sep 1, 2023 0.0130 0.0150 0.0130 0.0150 0.0150 192,628
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 18,500
Aug 30, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 29, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Aug 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 5,000
Aug 23, 2023 0.0110 0.0110 0.0080 0.0080 0.0080 24,500
Aug 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Aug 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 18, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 500
Aug 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 14, 2023 0.0150 0.0150 0.0080 0.0100 0.0100 40,550
Aug 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 29,265
Aug 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 4, 2023 0.0180 0.0180 0.0150 0.0150 0.0150 5,000
Aug 3, 2023 0.0294 0.0294 0.0294 0.0294 0.0294 -
Aug 2, 2023 0.0294 0.0294 0.0294 0.0294 0.0294 474,000
Aug 1, 2023 0.0295 0.0295 0.0294 0.0295 0.0295 89,020
Jul 31, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 28, 2023 0.0200 0.0295 0.0200 0.0270 0.0270 353,293
Jul 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 24, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 20, 2023 0.0295 0.0295 0.0190 0.0190 0.0190 45,000
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Jul 13, 2023 0.0220 0.0230 0.0200 0.0230 0.0230 261,333
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Jul 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 250
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jul 5, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 -
Jul 3, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 -
Jun 30, 2023 0.0300 0.0300 0.0265 0.0265 0.0265 65,000
Jun 29, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jun 28, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jun 27, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jun 26, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 100,900
Jun 23, 2023 0.0280 0.0311 0.0280 0.0311 0.0311 39,500
Jun 22, 2023 0.0350 0.0350 0.0230 0.0230 0.0230 300,950
Jun 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 16, 2023 0.0266 0.0350 0.0150 0.0150 0.0150 137,500
Jun 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 115,000
Jun 14, 2023 0.0300 0.0300 0.0280 0.0280 0.0280 39,908
Jun 13, 2023 0.0260 0.0300 0.0260 0.0300 0.0300 57,988
Jun 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 4,612
Jun 9, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 1,156,325
Jun 8, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 281,934
Jun 7, 2023 0.0240 0.0250 0.0215 0.0250 0.0250 106,316
Jun 6, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 196,245
Jun 5, 2023 0.0135 0.0138 0.0072 0.0138 0.0138 163,040
Jun 2, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 924
Jun 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 600
May 31, 2023 0.0129 0.0134 0.0129 0.0134 0.0134 49,231
May 30, 2023 0.0132 0.0132 0.0132 0.0132 0.0132 -
May 26, 2023 0.0132 0.0132 0.0132 0.0132 0.0132 25,000
May 25, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
May 24, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
May 23, 2023 0.0109 0.0131 0.0109 0.0131 0.0131 124,500
May 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 19, 2023 0.0109 0.0133 0.0100 0.0120 0.0120 150,000
May 18, 2023 0.0135 0.0135 0.0100 0.0109 0.0109 45,000
May 17, 2023 0.0138 0.0138 0.0138 0.0138 0.0138 -
May 16, 2023 0.0090 0.0138 0.0090 0.0138 0.0138 49,875
May 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100,009
May 11, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
May 10, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
May 9, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
May 8, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 551
May 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 18,350
May 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -

Related Tickers

CEGMF Cerro Grande Mining Corporation
0.0012
0.00%
 
DLP.V DLP Resources Inc.
0.3900
0.00%
 
VR.CN Victory Battery Metals Corp.
0.0500
-9.09%
 
NWI.CN Nuinsco Resources Limited
0.0100
0.00%
 
STUD.V Stallion Uranium Corp.
0.1050
0.00%
 
NILIF Surge Battery Metals Inc.
0.2796
-3.14%
 
NILI.V Surge Battery Metals Inc.
0.3800
-3.80%
 
SLI Standard Lithium Ltd.
1.1800
+3.51%
 
VALE Vale S.A.
12.28
+1.82%