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 (%)
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%)
Sep 02, 2022 0.3100 0 +0.01(+3.33%)
Aug 31, 2022 0.3000 0.3000 650 -0.01(-3.23%)
Aug 30, 2022 0.3400 0.3400 0.3100 0.3100 105,325 -0.02(-4.62%)
Aug 29, 2022 0.3500 0.3500 0.3250 0.3250 17,000 -0.02(-4.41%)
Aug 26, 2022 0.3400 0.3400 0.3400 0.3400 6,400 -0.00(-1.45%)
Aug 25, 2022 0.3700 0.3700 0.3150 0.3450 111,600 -0.02(-5.48%)
Aug 24, 2022 0.3700 0.3700 0.3600 0.3650 51,500 -0.01(-1.35%)
Aug 23, 2022 0.3700 0.3700 0.3700 0.3700 11,500 -0.03(-7.50%)
Aug 22, 2022 0.4000 0.4000 0.3700 0.4000 46,610 +0.00(+0.00%)
Aug 19, 2022 0.3900 0.4000 0.3900 0.4000 16,650 +0.00(+0.00%)
Aug 18, 2022 0.4000 0.4000 0.4000 0.4000 3,000 +0.01(+2.56%)
Aug 17, 2022 0.4100 0.4100 0.3900 0.3900 10,819 -0.02(-4.88%)
Aug 16, 2022 0.4050 0.4100 0.4000 0.4100 10,220 +0.00(+1.23%)
Aug 15, 2022 0.4050 0.4100 0.4000 0.4050 17,060 -0.00(-1.22%)
Aug 12, 2022 0.4050 0.4100 0.4050 0.4100 17,500 +0.00(+1.23%)
Aug 11, 2022 0.3950 0.4150 0.3950 0.4050 173,646 +0.03(+8.00%)
Aug 10, 2022 0.4150 0.4150 0.3700 0.3750 96,738 -0.08(-16.67%)
Aug 09, 2022 0.4950 0.4950 0.4500 0.4500 45,839 -0.04(-8.16%)
Aug 08, 2022 0.4900 0.5000 0.4900 0.4900 87,469 +0.00(+0.00%)
Aug 05, 2022 0.4600 0.5000 0.4600 0.4900 119,222 +0.01(+2.08%)
Aug 04, 2022 0.4500 0.5400 0.4500 0.4800 448,646 +0.07(+17.07%)
Aug 03, 2022 0.4100 0.4100 0.4100 0.4100 14,010 +0.00(+0.00%)
Aug 02, 2022 0.4000 0.4200 0.4000 0.4100 60,250 +0.01(+2.50%)
Jul 29, 2022 0.4000 0 +0.01(+2.56%)
Jul 28, 2022 0.2750 0.3900 0.2750 0.3900 475,942 +0.11(+39.29%)
Jul 26, 2022 0.2800 0 -0.00(-1.75%)
Jul 25, 2022 0.2850 0.2850 0.2850 0.2850 51,000 +0.00(+0.00%)
Jul 22, 2022 0.2850 0.2850 0.2850 0.2850 39,000 -0.02(-5.00%)
Jul 21, 2022 0.2800 0.3000 0.2800 0.3000 65,982 +0.02(+9.09%)
Jul 19, 2022 0.2750 20 +0.02(+5.77%)
Jul 18, 2022 0.2600 0.2600 0.2600 0.2600 4,900 +0.01(+4.00%)
Jul 15, 2022 0.2500 0.2500 0.2500 0.2500 8,740 -0.01(-3.85%)
Jul 14, 2022 0.2700 0.2700 0.2500 0.2600 88,750 -0.01(-3.70%)
Jul 13, 2022 0.2700 0.2700 0.2700 0.2700 8,896 +0.00(+0.00%)
Jul 11, 2022 0.2700 0 +0.02(+5.88%)
Jul 08, 2022 0.2800 0.2800 0.2550 0.2550 10,050 -0.02(-5.56%)
Jul 07, 2022 0.2650 0.2700 0.2650 0.2700 17,566 +0.02(+8.00%)
Jul 06, 2022 0.2500 0.2600 0.2500 0.2500 6,500 +0.00(+0.00%)
Jul 05, 2022 0.2650 0.2650 0.2500 0.2500 48,500 -0.03(-10.71%)
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.