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

Cantex Mine Dev Corp (TSV: CD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Nov 30, 2022 0.2250 0.2250 0.2200 0.2200 28,000 -0.01(-2.22%)
Nov 29, 2022 0.2300 0.2300 0.2250 0.2250 8,000 +0.00(+0.00%)
Nov 28, 2022 0.2400 0.2400 0.2250 0.2250 1,500 +0.00(+0.00%)
Nov 25, 2022 0.2250 0.2250 0.2250 0.2250 11,220 +0.01(+4.65%)
Nov 24, 2022 0.2150 0.2150 0.2150 0.2150 3,391 +0.01(+2.38%)
Nov 23, 2022 0.2000 0.2150 0.2000 0.2100 16,354 +0.00(+0.00%)
Nov 22, 2022 0.2000 0.2100 0.2000 0.2100 56,580 +0.01(+5.00%)
Nov 21, 2022 0.2350 0.2350 0.1800 0.2000 459,558 -0.03(-14.89%)
Nov 18, 2022 0.2550 0.2550 0.2300 0.2350 487,483 -0.02(-6.00%)
Nov 17, 2022 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Nov 15, 2022 0.2500 0 -0.01(-1.96%)
Nov 11, 2022 0.2550 426 -0.01(-3.77%)
Nov 09, 2022 0.2650 241 -0.01(-1.85%)
Nov 07, 2022 0.2700 532 +0.01(+3.85%)
Nov 04, 2022 0.2600 0.2600 0.2600 0.2600 646 +0.00(+0.00%)
Nov 03, 2022 0.2650 0.2650 0.2600 0.2600 7,820 -0.01(-1.89%)
Nov 02, 2022 0.2650 0.2730 0.2650 0.2650 3,500 +0.00(+0.00%)
Nov 01, 2022 0.2650 0.2650 0.2650 0.2650 36,043 +0.01(+1.92%)
Oct 31, 2022 0.2700 0.2700 0.2600 0.2600 17,450 -0.01(-3.70%)
Oct 28, 2022 0.2800 0.2800 0.2700 0.2700 14,200 -0.03(-10.00%)
Oct 27, 2022 0.3000 0.3000 0.3000 0.3000 4,004 +0.02(+7.14%)
Oct 25, 2022 0.2800 0 -0.03(-9.68%)
Oct 24, 2022 0.2550 0.3100 0.2550 0.3100 26,550 +0.05(+19.23%)
Oct 20, 2022 0.2600 0 -0.01(-3.70%)
Oct 19, 2022 0.2800 0.2800 0.2700 0.2700 21,500 -0.01(-1.82%)
Oct 18, 2022 0.2750 0.2750 0.2700 0.2750 7,900 +0.01(+1.85%)
Oct 17, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Oct 14, 2022 0.2500 0.2650 0.2500 0.2650 30,100 -0.01(-3.64%)
Oct 13, 2022 0.2500 0.2750 0.2300 0.2750 213,058 +0.03(+10.00%)
Oct 11, 2022 0.2500 0 +0.01(+2.04%)
Oct 07, 2022 0.2450 0 -0.01(-2.00%)
Oct 06, 2022 0.2600 0.2600 0.2500 0.2500 21,931 -0.01(-3.85%)
Oct 05, 2022 0.2600 0.2600 0.2600 0.2600 28,800 +0.00(+0.00%)
Oct 04, 2022 0.2750 0.2750 0.2600 0.2600 45,000 -0.01(-1.89%)
Oct 03, 2022 0.2700 0.2700 0.2650 0.2650 7,000 +0.01(+3.92%)
Sep 30, 2022 0.2550 0.2550 0.2550 0.2550 3,500 +0.00(+0.00%)
Sep 29, 2022 0.2600 0.2600 0.2500 0.2550 221,500 -0.01(-1.92%)
Sep 28, 2022 0.2600 0.2600 0.2600 0.2600 30,333 +0.00(+0.00%)
Sep 27, 2022 0.2600 0.2600 0.2550 0.2600 46,000 +0.00(+0.00%)
Sep 26, 2022 0.2650 0.2800 0.2600 0.2600 120,090 -0.01(-1.89%)
Sep 23, 2022 0.2650 0.2700 0.2550 0.2650 131,200 -0.01(-1.85%)
Sep 22, 2022 0.2700 0.2700 0.2700 0.2700 15,350 +0.00(+0.00%)
Sep 20, 2022 0.2700 0 +0.00(+0.00%)
Sep 19, 2022 0.2850 0.2850 0.2700 0.2700 91,900 -0.02(-6.90%)
Sep 16, 2022 0.3000 0.3000 0.2900 0.2900 36,700 -0.01(-1.69%)
Sep 15, 2022 0.3000 0.3000 0.2950 0.2950 31,635 -0.01(-3.28%)
Sep 14, 2022 0.3050 0.3100 0.3000 0.3050 48,500 +0.01(+1.67%)
Sep 12, 2022 0.3000 2 +0.00(+0.00%)
Sep 09, 2022 0.3000 0.3000 0.3000 0.3000 8,000 -0.01(-3.23%)
Sep 08, 2022 0.3100 0.3100 0.3100 0.3100 9,500 +0.01(+1.64%)
Sep 07, 2022 0.3000 0.3050 0.3000 0.3050 11,500 -0.01(-1.61%)
Sep 06, 2022 0.3200 0.3200 0.3100 0.3100 31,495 +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.