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

Cantex Mine Dev Corp (TSV: CD )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Nov 30, 2020 0.9900 1.000 0.9700 0.9800 7,610 +0.00(+0.00%)
Nov 27, 2020 0.9500 0.9800 0.9500 0.9800 62,140 +0.03(+3.16%)
Nov 26, 2020 0.9500 0.9500 0.9500 0.9500 2,000 +0.01(+1.06%)
Nov 25, 2020 0.9600 0.9600 0.9400 0.9400 160,649 +0.00(+0.00%)
Nov 24, 2020 1.050 1.050 0.9000 0.9400 76,607 -0.10(-9.62%)
Nov 23, 2020 1.000 1.040 1.000 1.040 6,556 +0.05(+5.05%)
Nov 20, 2020 0.9500 0.9900 0.9100 0.9900 53,053 +0.04(+4.21%)
Nov 19, 2020 0.9500 0.9500 0.9100 0.9500 56,672 +0.01(+1.06%)
Nov 18, 2020 0.9800 0.9800 0.9400 0.9400 11,402 -0.02(-2.08%)
Nov 17, 2020 1.060 1.060 0.9200 0.9600 101,281 -0.09(-8.57%)
Nov 16, 2020 1.060 1.060 1.050 1.050 6,100 +0.00(+0.00%)
Nov 13, 2020 1.020 1.070 1.020 1.050 35,000 +0.05(+5.00%)
Nov 12, 2020 1.080 1.080 1.000 1.000 62,880 -0.03(-2.91%)
Nov 11, 2020 1.050 1.050 1.020 1.030 15,743 -0.02(-1.90%)
Nov 10, 2020 1.080 1.080 1.020 1.050 19,550 -0.01(-0.94%)
Nov 09, 2020 1.170 1.170 1.020 1.060 35,578 -0.07(-6.19%)
Nov 06, 2020 1.150 1.150 1.100 1.130 16,800 +0.02(+1.80%)
Nov 05, 2020 1.110 1.120 1.100 1.110 17,700 +0.01(+0.91%)
Nov 04, 2020 1.160 1.160 1.100 1.100 16,200 -0.06(-5.17%)
Nov 03, 2020 1.200 1.200 1.140 1.160 32,608 +0.01(+0.87%)
Nov 02, 2020 1.230 1.230 1.150 1.150 11,022 -0.03(-2.54%)
Oct 30, 2020 1.200 1.260 1.180 1.180 56,683 -0.02(-1.67%)
Oct 29, 2020 1.200 1.220 1.150 1.200 26,114 +0.00(+0.00%)
Oct 28, 2020 1.190 1.260 1.100 1.200 133,506 +0.02(+1.69%)
Oct 27, 2020 1.200 1.240 1.180 1.180 14,319 -0.01(-0.84%)
Oct 26, 2020 1.230 1.240 1.190 1.190 34,347 +0.02(+1.71%)
Oct 23, 2020 1.250 1.250 1.170 1.170 3,700 -0.03(-2.50%)
Oct 22, 2020 1.160 1.230 1.160 1.200 102,278 +0.09(+8.11%)
Oct 21, 2020 1.200 1.220 1.110 1.110 55,800 -0.03(-2.63%)
Oct 20, 2020 1.130 1.150 1.120 1.140 28,039 +0.01(+0.88%)
Oct 19, 2020 1.150 1.200 1.130 1.130 58,604 -0.02(-1.74%)
Oct 16, 2020 1.180 1.180 1.080 1.150 102,944 +0.00(+0.00%)
Oct 15, 2020 1.110 1.180 1.110 1.150 59,580 +0.05(+4.55%)
Oct 14, 2020 1.230 1.240 1.100 1.100 118,278 -0.09(-7.56%)
Oct 13, 2020 1.310 1.310 1.190 1.190 55,400 -0.08(-6.30%)
Oct 09, 2020 1.270 1.270 1.270 0 +0.05(+4.10%)
Oct 08, 2020 1.220 1.220 1.220 1.220 3,434 -0.05(-3.94%)
Oct 07, 2020 1.320 1.320 1.250 1.270 32,367 -0.08(-5.93%)
Oct 06, 2020 1.350 1.390 1.340 1.350 30,100 +0.00(+0.00%)
Oct 05, 2020 1.370 1.380 1.320 1.350 20,248 -0.03(-2.17%)
Oct 02, 2020 1.360 1.380 1.340 1.380 38,282 +0.04(+2.99%)
Oct 01, 2020 1.270 1.340 1.270 1.340 45,123 +0.13(+10.74%)
Sep 30, 2020 1.220 1.300 1.170 1.210 26,950 -0.10(-7.63%)
Sep 29, 2020 1.330 1.340 1.310 1.310 14,939 +0.00(+0.00%)
Sep 28, 2020 1.340 1.340 1.280 1.310 9,623 -0.04(-2.96%)
Sep 25, 2020 1.150 1.350 1.140 1.350 47,370 +0.19(+16.38%)
Sep 24, 2020 1.210 1.240 1.160 1.160 41,730 -0.09(-7.20%)
Sep 23, 2020 1.300 1.330 1.250 1.250 42,941 -0.08(-6.02%)
Sep 22, 2020 1.330 1.370 1.330 1.330 30,747 +0.00(+0.00%)
Sep 21, 2020 1.380 1.380 1.310 1.330 10,625 -0.05(-3.62%)
Sep 18, 2020 1.340 1.380 1.300 1.380 53,379 +0.04(+2.99%)
Sep 17, 2020 1.400 1.400 1.260 1.340 9,800 -0.05(-3.60%)
Sep 16, 2020 1.440 1.440 1.260 1.390 72,676 -0.05(-3.47%)
Sep 15, 2020 1.430 1.480 1.400 1.440 182,843 +0.04(+2.86%)
Sep 14, 2020 1.080 1.410 1.080 1.400 206,201 +0.30(+27.27%)
Sep 11, 2020 1.010 1.100 0.9700 1.100 58,091 +0.10(+10.00%)
Sep 10, 2020 1.090 1.090 1.000 1.000 49,899 -0.04(-3.85%)
Sep 09, 2020 1.130 1.130 1.040 1.040 31,217 -0.04(-3.70%)
Sep 08, 2020 1.170 1.170 1.070 1.080 35,014 -0.04(-3.57%)
Sep 04, 2020 1.120 1.120 1.120 0 +0.07(+6.67%)
Sep 03, 2020 1.150 1.150 1.030 1.050 58,260 -0.09(-7.89%)
Sep 02, 2020 1.150 1.150 1.100 1.140 37,263 -0.03(-2.56%)
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.