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 30, 2020 0.9000 0.9100 0.8500 0.8500 36,582 -0.06(-6.59%)
Apr 29, 2020 0.8900 0.9100 0.8800 0.9100 47,500 +0.10(+12.35%)
Apr 28, 2020 0.8100 0.8100 0.8100 0.8100 2,500 -0.03(-3.57%)
Apr 27, 2020 0.8000 0.8600 0.8000 0.8400 20,301 -0.03(-3.45%)
Apr 24, 2020 0.8400 0.8700 0.8400 0.8700 11,000 +0.02(+2.35%)
Apr 23, 2020 0.8500 0.8500 0.8300 0.8500 14,719 +0.00(+0.00%)
Apr 22, 2020 0.8100 0.8900 0.7800 0.8500 26,750 +0.02(+2.41%)
Apr 21, 2020 0.8700 0.9600 0.8000 0.8300 56,597 -0.05(-5.68%)
Apr 20, 2020 0.7700 0.8900 0.7400 0.8800 81,083 +0.12(+15.79%)
Apr 17, 2020 0.7000 0.7600 0.7000 0.7600 105,158 +0.06(+8.57%)
Apr 16, 2020 0.6200 0.7000 0.6200 0.7000 42,160 +0.11(+18.64%)
Apr 15, 2020 0.6000 0.6000 0.5700 0.5900 41,999 +0.02(+3.51%)
Apr 14, 2020 0.5700 0.5800 0.5700 0.5700 26,000 -0.01(-1.72%)
Apr 13, 2020 0.6000 0.6000 0.5600 0.5800 44,850 +0.00(+0.00%)
Apr 09, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Apr 08, 2020 0.6000 0.6000 0.5500 0.5500 52,466 -0.01(-1.79%)
Apr 07, 2020 0.6500 0.6500 0.5600 0.5600 9,000 -0.10(-15.15%)
Apr 06, 2020 0.5400 0.6600 0.5400 0.6600 84,016 +0.16(+32.00%)
Apr 03, 2020 0.5100 0.5100 0.4850 0.5000 32,200 -0.05(-9.09%)
Apr 02, 2020 0.5500 0.5500 0.5500 0.5500 5,000 +0.02(+3.77%)
Apr 01, 2020 0.5000 0.5300 0.5000 0.5300 17,596 +0.03(+6.00%)
Mar 31, 2020 0.5200 0.5200 0.4900 0.5000 32,720 +0.01(+2.04%)
Mar 30, 2020 0.5700 0.5700 0.4850 0.4900 58,366 -0.06(-10.91%)
Mar 27, 2020 0.5700 0.5700 0.5300 0.5500 66,609 +0.01(+1.85%)
Mar 26, 2020 0.5600 0.5600 0.5200 0.5400 17,500 -0.03(-5.26%)
Mar 25, 2020 0.5700 0.5800 0.5600 0.5700 5,750 +0.04(+7.55%)
Mar 24, 2020 0.5000 0.5700 0.5000 0.5300 23,310 +0.07(+15.22%)
Mar 23, 2020 0.5300 0.5300 0.4550 0.4600 24,100 -0.04(-8.00%)
Mar 20, 2020 0.5500 0.5500 0.5000 0.5000 74,533 +0.00(+0.00%)
Mar 19, 2020 0.5700 0.5700 0.5000 0.5000 50,980 -0.10(-16.67%)
Mar 18, 2020 0.5900 0.6000 0.5200 0.6000 164,645 +0.00(+0.00%)
Mar 17, 2020 0.5700 0.6200 0.5700 0.6000 103,715 -0.01(-1.64%)
Mar 16, 2020 0.6200 0.6400 0.5800 0.6100 168,678 +0.00(+0.00%)
Mar 13, 2020 0.5800 0.6700 0.4700 0.6100 164,715 +0.08(+15.09%)
Mar 12, 2020 0.5600 0.5600 0.4900 0.5300 215,538 -0.06(-10.17%)
Mar 11, 2020 0.6300 0.6400 0.5800 0.5900 75,700 -0.10(-14.49%)
Mar 10, 2020 0.6900 0.6900 0.6500 0.6900 34,500 +0.02(+2.99%)
Mar 09, 2020 0.7000 0.7100 0.6200 0.6700 88,750 -0.05(-6.94%)
Mar 06, 2020 0.7300 0.7300 0.7000 0.7200 24,983 -0.02(-2.70%)
Mar 05, 2020 0.7300 0.7500 0.7300 0.7400 4,769 -0.01(-1.33%)
Mar 04, 2020 0.8200 0.8200 0.7300 0.7500 63,496 -0.02(-2.60%)
Mar 03, 2020 0.8000 0.8000 0.7700 0.7700 43,950 -0.03(-3.75%)
Mar 02, 2020 0.7600 0.8400 0.7600 0.8000 23,083 +0.02(+2.56%)
Feb 28, 2020 0.7200 0.8300 0.6900 0.7800 73,790 +0.06(+8.33%)
Feb 27, 2020 0.7700 0.7700 0.6700 0.7200 139,602 -0.09(-11.11%)
Feb 26, 2020 0.7900 0.8800 0.7900 0.8100 61,060 +0.02(+2.53%)
Feb 25, 2020 0.8400 0.8700 0.7400 0.7900 115,822 -0.04(-4.82%)
Feb 24, 2020 0.9500 0.9500 0.8200 0.8300 151,051 -0.17(-17.00%)
Feb 21, 2020 1.170 1.230 0.9800 1.000 317,492 -0.10(-9.09%)
Feb 20, 2020 0.8700 1.190 0.8700 1.100 306,105 +0.25(+29.41%)
Feb 19, 2020 0.8000 0.8700 0.8000 0.8500 181,072 +0.06(+7.59%)
Feb 18, 2020 0.7400 0.7900 0.7200 0.7900 103,650 +0.07(+9.72%)
Feb 14, 2020 0.7200 0.7200 0.7200 0 +0.05(+7.46%)
Feb 13, 2020 0.6600 0.7000 0.6600 0.6700 46,500 +0.00(+0.00%)
Feb 12, 2020 0.6900 0.6900 0.6700 0.6700 49,800 -0.02(-2.90%)
Feb 11, 2020 0.6900 0.6900 0.6500 0.6900 63,671 -0.01(-1.43%)
Feb 10, 2020 0.7300 0.7300 0.6900 0.7000 34,578 -0.03(-4.11%)
Feb 07, 2020 0.7000 0.7300 0.6900 0.7300 118,700 +0.06(+8.96%)
Feb 06, 2020 0.6900 0.7200 0.6700 0.6700 54,310 -0.02(-2.90%)
Feb 05, 2020 0.6800 0.7300 0.6800 0.6900 78,330 +0.03(+4.55%)
Feb 04, 2020 0.5700 0.6800 0.5600 0.6600 222,189 +0.09(+15.79%)
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.