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: 3:11 PM EDT, May 3, 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 27, 2023 0.2450 0 +0.01(+2.08%)
Apr 26, 2023 0.2400 0.2450 0.2400 0.2400 41,458 +0.00(+0.00%)
Apr 25, 2023 0.2500 0.2500 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 24, 2023 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
Apr 21, 2023 0.2500 0.2500 0.2500 0.2500 10,350 +0.00(+0.00%)
Apr 20, 2023 0.2500 0.2500 0.2500 0.2500 27,000 -0.01(-3.85%)
Apr 19, 2023 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Apr 18, 2023 0.2600 0.2600 0.2600 0.2600 76,000 +0.00(+0.00%)
Apr 17, 2023 0.2650 0.2700 0.2600 0.2600 162,180 +0.00(+0.00%)
Apr 14, 2023 0.2900 0.2900 0.2600 0.2600 81,330 -0.03(-10.34%)
Apr 13, 2023 0.2550 0.2900 0.2500 0.2900 342,443 +0.05(+20.83%)
Apr 12, 2023 0.2300 0.2400 0.2200 0.2400 64,500 +0.01(+4.35%)
Apr 11, 2023 0.2300 0.2300 0.2100 0.2300 66,210 -0.00(-2.13%)
Apr 10, 2023 0.2350 0.2350 0.2350 0.2350 6,833 -0.01(-2.08%)
Apr 06, 2023 0.2400 0 -0.01(-2.04%)
Apr 05, 2023 0.2400 0.2450 0.2300 0.2450 28,500 -0.01(-2.00%)
Apr 04, 2023 0.2600 0.2600 0.2300 0.2500 125,249 -0.02(-5.66%)
Apr 03, 2023 0.2650 0.2650 0.2600 0.2650 17,400 +0.00(+0.00%)
Mar 31, 2023 0.2650 0.2650 0.2600 0.2650 38,629 +0.02(+6.00%)
Mar 29, 2023 0.2500 475 +0.01(+4.17%)
Mar 28, 2023 0.2400 0.2400 0.2400 0.2400 14,000 +0.00(+0.00%)
Mar 27, 2023 0.2400 0.2400 0.2400 0.2400 11,270 +0.00(+0.00%)
Mar 24, 2023 0.2700 0.2800 0.2400 0.2400 95,380 -0.02(-7.69%)
Mar 23, 2023 0.2600 0.2600 0.2600 0.2600 33,647 +0.00(+0.00%)
Mar 22, 2023 0.2600 0.2600 0.2600 0.2600 47,500 +0.01(+4.00%)
Mar 21, 2023 0.2650 0.2700 0.2500 0.2500 170,180 -0.02(-5.66%)
Mar 20, 2023 0.2700 0.2900 0.2650 0.2650 26,770 -0.02(-8.62%)
Mar 17, 2023 0.3050 0.3150 0.2850 0.2900 142,150 -0.02(-6.45%)
Mar 16, 2023 0.3300 0.3300 0.3100 0.3100 101,500 -0.01(-3.13%)
Mar 15, 2023 0.3250 0.3250 0.3200 0.3200 33,950 +0.00(+0.00%)
Mar 14, 2023 0.3200 0.3250 0.3200 0.3200 13,500 +0.00(+0.00%)
Mar 13, 2023 0.3150 0.3200 0.3150 0.3200 7,793 +0.00(+0.00%)
Mar 10, 2023 0.3300 0.3300 0.3100 0.3200 89,632 -0.02(-7.25%)
Mar 09, 2023 0.3550 0.3550 0.3350 0.3450 36,957 -0.01(-1.43%)
Mar 08, 2023 0.3450 0.3500 0.3400 0.3500 13,800 +0.01(+1.45%)
Mar 07, 2023 0.3400 0.3450 0.3400 0.3450 30,889 -0.03(-6.76%)
Mar 06, 2023 0.3600 0.3700 0.3600 0.3700 81,646 +0.02(+5.71%)
Mar 03, 2023 0.3250 0.3500 0.3100 0.3500 99,700 +0.02(+7.69%)
Mar 02, 2023 0.3200 0.3250 0.3200 0.3250 34,500 +0.01(+1.56%)
Mar 01, 2023 0.3150 0.3200 0.3100 0.3200 20,800 +0.01(+3.23%)
Feb 28, 2023 0.3150 0.3150 0.3100 0.3100 15,500 +0.00(+0.00%)
Feb 27, 2023 0.3000 0.3100 0.3000 0.3100 25,000 +0.01(+3.33%)
Feb 24, 2023 0.3000 0.3000 0.3000 0.3000 1,433 +0.00(+0.00%)
Feb 23, 2023 0.3000 0.3100 0.3000 0.3000 68,250 -0.01(-1.64%)
Feb 22, 2023 0.3200 0.3200 0.2850 0.3050 104,100 +0.01(+1.67%)
Feb 21, 2023 0.2700 0.3150 0.2650 0.3000 184,800 +0.03(+11.11%)
Feb 17, 2023 0.2700 0 -0.01(-1.82%)
Feb 16, 2023 0.3100 0.3100 0.2750 0.2750 237,954 -0.04(-14.06%)
Feb 15, 2023 0.3650 0.3650 0.3200 0.3200 258,196 -0.04(-11.11%)
Feb 14, 2023 0.3850 0.4500 0.3300 0.3600 640,465 -0.02(-4.00%)
Feb 13, 2023 0.2300 0.3800 0.2300 0.3750 963,656 +0.15(+66.67%)
Feb 10, 2023 0.2050 0.2250 0.1900 0.2250 808,256 +0.02(+12.50%)
Feb 09, 2023 0.1850 0.2000 0.1800 0.2000 897,349 +0.05(+33.33%)
Feb 08, 2023 0.1550 0.1550 0.1500 0.1500 110,133 -0.01(-3.23%)
Feb 07, 2023 0.1550 0.1550 0.1500 0.1550 46,700 +0.00(+0.00%)
Feb 06, 2023 0.1600 0.1600 0.1550 0.1550 25,500 +0.00(+0.00%)
Feb 03, 2023 0.1450 0.1550 0.1450 0.1550 25,023 +0.01(+6.90%)
Feb 02, 2023 0.1450 0.1450 0.1450 0.1450 35,999 -0.01(-3.33%)
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.