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 (%)
Oct 31, 2023 0.2300 0.2300 0.2200 0.2250 33,150 +0.00(+0.00%)
Oct 30, 2023 0.2350 0.2350 0.2250 0.2250 6,000 -0.01(-2.17%)
Oct 27, 2023 0.2300 0.2300 0.2200 0.2300 40,500 +0.01(+4.55%)
Oct 26, 2023 0.2250 0.2250 0.2200 0.2200 2,000 +0.01(+4.76%)
Oct 25, 2023 0.2200 0.2200 0.2100 0.2100 16,600 -0.04(-16.00%)
Oct 19, 2023 0.2500 0 +0.04(+16.28%)
Oct 18, 2023 0.2150 0.2150 0.2050 0.2150 15,500 -0.01(-2.27%)
Oct 17, 2023 0.2250 0.2250 0.2100 0.2200 22,723 +0.02(+7.32%)
Oct 16, 2023 0.2100 0.2100 0.2050 0.2050 73,000 -0.02(-8.89%)
Oct 13, 2023 0.2200 0.2250 0.2100 0.2250 31,300 +0.01(+2.27%)
Oct 12, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Oct 11, 2023 0.2100 0.2100 0.2100 0.2100 17,500 +0.00(+0.00%)
Oct 10, 2023 0.2100 0.2100 0.2100 0.2100 10,014 -0.01(-4.55%)
Oct 06, 2023 0.2200 0 -0.01(-4.35%)
Oct 04, 2023 0.2300 0 +0.00(+0.00%)
Oct 03, 2023 0.2300 0.2400 0.2250 0.2300 55,625 -0.01(-4.17%)
Oct 02, 2023 0.2750 0.2750 0.2400 0.2400 35,350 -0.03(-11.11%)
Sep 29, 2023 0.2600 0.2800 0.2600 0.2700 45,000 +0.01(+3.85%)
Sep 28, 2023 0.2500 0.2600 0.2500 0.2600 33,000 +0.02(+6.12%)
Sep 27, 2023 0.2450 0.2450 0.2450 0.2450 3,800 -0.01(-3.92%)
Sep 26, 2023 0.2550 0.2600 0.2300 0.2550 43,500 +0.01(+4.08%)
Sep 25, 2023 0.2600 0.2600 0.2450 0.2450 51,528 -0.01(-2.00%)
Sep 22, 2023 0.2500 0.2500 0.2450 0.2500 122,000 +0.01(+4.17%)
Sep 21, 2023 0.2500 0.2500 0.2400 0.2400 32,100 -0.01(-4.00%)
Sep 20, 2023 0.2600 0.2600 0.2500 0.2500 39,500 -0.01(-3.85%)
Sep 19, 2023 0.2600 0.2600 0.2600 0.2600 7,000 +0.01(+1.96%)
Sep 18, 2023 0.2600 0.2600 0.2500 0.2550 37,500 +0.01(+2.00%)
Sep 15, 2023 0.2500 0.2500 0.2500 0.2500 4,008 +0.01(+2.04%)
Sep 14, 2023 0.2400 0.2450 0.2350 0.2450 46,500 -0.02(-5.77%)
Sep 12, 2023 0.2600 300 +0.01(+4.00%)
Sep 11, 2023 0.2300 0.2500 0.2300 0.2500 7,674 +0.01(+4.17%)
Sep 08, 2023 0.2550 0.2550 0.2400 0.2400 9,011 +0.00(+0.00%)
Sep 06, 2023 0.2400 466 -0.02(-7.69%)
Sep 05, 2023 0.2500 0.2600 0.2500 0.2600 8,300 +0.01(+4.00%)
Sep 01, 2023 0.2500 0 -0.01(-3.85%)
Aug 31, 2023 0.2700 0.2700 0.2600 0.2600 19,700 -0.01(-1.89%)
Aug 30, 2023 0.2600 0.2650 0.2600 0.2650 28,000 -0.01(-1.85%)
Aug 29, 2023 0.2700 0.2700 0.2600 0.2700 31,334 +0.01(+3.85%)
Aug 28, 2023 0.2700 0.2700 0.2600 0.2600 15,500 -0.02(-5.45%)
Aug 25, 2023 0.2750 0.2750 0.2700 0.2750 8,500 +0.01(+3.77%)
Aug 24, 2023 0.2650 0.2650 0.2650 0.2650 3,000 -0.01(-3.64%)
Aug 23, 2023 0.2700 0.2750 0.2700 0.2750 38,000 +0.01(+1.85%)
Aug 22, 2023 0.2800 0.2800 0.2700 0.2700 13,500 +0.00(+0.00%)
Aug 21, 2023 0.2550 0.2700 0.2550 0.2700 6,238 +0.00(+0.00%)
Aug 18, 2023 0.2700 0.2700 0.2700 0.2700 15,900 +0.00(+0.00%)
Aug 17, 2023 0.2750 0.2950 0.2700 0.2700 110,010 -0.01(-1.82%)
Aug 16, 2023 0.2800 0.2850 0.2650 0.2750 455,000 -0.01(-3.51%)
Aug 15, 2023 0.2400 0.2950 0.2400 0.2850 329,847 +0.04(+18.75%)
Aug 14, 2023 0.2100 0.2500 0.2100 0.2400 540,577 +0.04(+20.00%)
Aug 11, 2023 0.1950 0.2000 0.1950 0.2000 10,500 +0.01(+2.56%)
Aug 10, 2023 0.2050 0.2050 0.1950 0.1950 79,000 -0.01(-7.14%)
Aug 09, 2023 0.1950 0.2100 0.1950 0.2100 18,002 +0.01(+2.44%)
Aug 08, 2023 0.2050 0.2050 0.2000 0.2050 27,550 +0.00(+0.00%)
Aug 04, 2023 0.2050 0 -0.01(-2.38%)
Aug 03, 2023 0.2100 0.2100 0.2100 0.2100 47,500 -0.01(-4.55%)
Aug 02, 2023 0.2250 0.2250 0.2200 0.2200 14,950 -0.01(-2.22%)
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.