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 (%)
Aug 31, 2021 0.5100 0.5900 0.5100 0.5800 140,800 +0.08(+16.00%)
Aug 30, 2021 0.5000 0.5000 0.4900 0.5000 83,833 +0.01(+2.04%)
Aug 27, 2021 0.5200 0.5600 0.4900 0.4900 133,455 -0.08(-14.04%)
Aug 26, 2021 0.4500 0.5700 0.4500 0.5700 393,098 +0.12(+26.67%)
Aug 25, 2021 0.4500 0.4500 0.4500 0.4500 11,400 +0.01(+2.27%)
Aug 24, 2021 0.4700 0.4700 0.4400 0.4400 111,360 -0.02(-4.35%)
Aug 23, 2021 0.4600 0.4700 0.4600 0.4600 11,450 -0.01(-1.08%)
Aug 20, 2021 0.4650 0.4650 0.4650 0.4650 19,400 +0.00(+0.00%)
Aug 19, 2021 0.4700 0.4700 0.4650 0.4650 2,100 -0.00(-1.06%)
Aug 18, 2021 0.4700 0.4700 0.4600 0.4700 4,785 -0.01(-2.08%)
Aug 16, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Aug 13, 2021 0.4500 0.4500 0.4500 0.4500 4,315 +0.01(+2.27%)
Aug 12, 2021 0.4800 0.4800 0.4400 0.4400 43,350 -0.04(-8.33%)
Aug 10, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 09, 2021 0.4850 0.4850 0.4800 0.4800 11,250 -0.01(-1.03%)
Aug 06, 2021 0.5000 0.5000 0.4850 0.4850 90,700 -0.01(-2.02%)
Aug 04, 2021 0.4950 0.4950 0.4950 100 -0.01(-1.00%)
Aug 03, 2021 0.5000 0.5000 0.4900 0.5000 26,916 +0.01(+2.04%)
Jul 29, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 28, 2021 0.5000 0.5000 0.5000 0.5000 44,386 +0.01(+2.04%)
Jul 27, 2021 0.4950 0.4950 0.4850 0.4900 22,032 +0.01(+1.03%)
Jul 26, 2021 0.4850 0.4850 0.4850 0.4850 1,948 -0.01(-1.02%)
Jul 23, 2021 0.4900 0.4900 0.4900 0.4900 2,300 +0.00(+0.00%)
Jul 22, 2021 0.4800 0.4900 0.4800 0.4900 28,225 +0.02(+4.26%)
Jul 21, 2021 0.4750 0.4800 0.4700 0.4700 5,000 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5000 0.4700 0.4700 21,686 -0.01(-2.08%)
Jul 19, 2021 0.5000 0.5000 0.4750 0.4800 5,289 -0.01(-2.04%)
Jul 16, 2021 0.5000 0.5000 0.4700 0.4900 49,601 -0.01(-2.00%)
Jul 14, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 13, 2021 0.4900 0.5200 0.4900 0.5200 411,500 +0.05(+10.64%)
Jul 12, 2021 0.4650 0.4700 0.4650 0.4700 2,100 -0.02(-4.08%)
Jul 08, 2021 0.4900 0.4900 0.4900 4 -0.01(-2.00%)
Jul 07, 2021 0.5300 0.5300 0.4700 0.5000 43,520 -0.03(-5.66%)
Jul 06, 2021 0.5200 0.5300 0.5200 0.5300 13,700 +0.01(+1.92%)
Jul 05, 2021 0.5400 0.5400 0.5200 0.5200 13,453 +0.02(+4.00%)
Jul 02, 2021 0.5400 0.5400 0.5000 0.5000 33,056 -0.04(-7.41%)
Jun 30, 2021 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Jun 29, 2021 0.4950 0.5000 0.4950 0.5000 15,174 +0.00(+0.00%)
Jun 28, 2021 0.4700 0.5000 0.4700 0.5000 308,356 +0.04(+8.70%)
Jun 25, 2021 0.4750 0.4750 0.4600 0.4600 199,772 -0.02(-4.17%)
Jun 24, 2021 0.5900 0.7100 0.4600 0.4800 2,118,999 -0.06(-11.11%)
Jun 23, 2021 0.5100 0.5400 0.4850 0.5400 159,960 +0.04(+8.00%)
Jun 22, 2021 0.5400 0.5500 0.5000 0.5000 108,664 -0.05(-9.09%)
Jun 21, 2021 0.5600 0.5600 0.5500 0.5500 21,513 +0.00(+0.00%)
Jun 18, 2021 0.5700 0.5700 0.5300 0.5500 111,348 -0.02(-3.51%)
Jun 17, 2021 0.5700 0.5700 0.5600 0.5700 20,000 +0.01(+1.79%)
Jun 16, 2021 0.5700 0.5800 0.5600 0.5600 23,055 -0.03(-5.08%)
Jun 15, 2021 0.5900 0.6000 0.5600 0.5900 81,947 -0.01(-1.67%)
Jun 14, 2021 0.5800 0.6300 0.5800 0.6000 66,550 -0.01(-1.64%)
Jun 11, 2021 0.6300 0.6300 0.6100 0.6100 11,500 -0.03(-4.69%)
Jun 10, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.03(+4.92%)
Jun 09, 2021 0.6300 0.6300 0.6100 0.6100 13,500 -0.02(-3.17%)
Jun 08, 2021 0.6400 0.6500 0.6200 0.6300 25,703 +0.00(+0.00%)
Jun 07, 2021 0.6100 0.6300 0.6100 0.6300 53,100 +0.00(+0.00%)
Jun 04, 2021 0.5800 0.6300 0.5700 0.6300 29,270 +0.06(+10.53%)
Jun 03, 2021 56.00 0.5700 0.5600 0.5700 3,545,100 +0.01(+1.79%)
Jun 02, 2021 0.5800 0.5900 0.5500 0.5600 40,681 -0.03(-5.08%)
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.