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 (%)
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%)
Jun 01, 2021 0.5800 0.6100 0.5700 0.5900 89,177 +0.00(+0.00%)
May 31, 2021 0.6100 0.6100 0.5900 0.5900 49,151 +0.02(+3.51%)
May 28, 2021 0.6000 0.6000 0.5600 0.5700 29,550 -0.01(-1.72%)
May 27, 2021 0.6000 0.6000 0.5700 0.5800 55,252 -0.02(-3.33%)
May 26, 2021 0.5900 0.6000 0.5800 0.6000 100,700 +0.01(+1.69%)
May 25, 2021 0.5100 0.5900 0.5100 0.5900 117,572 +0.09(+18.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
May 20, 2021 0.6200 0.6500 0.5400 0.5400 406,682 -0.08(-12.90%)
May 19, 2021 0.6800 0.6900 0.6200 0.6200 288,470 -0.04(-6.06%)
May 18, 2021 0.7500 0.7500 0.6600 0.6600 130,200 -0.11(-14.29%)
May 17, 2021 0.7800 0.8000 0.7700 0.7700 51,046 -0.01(-1.28%)
May 14, 2021 0.8000 0.8000 0.7800 0.7800 15,600 -0.02(-2.50%)
May 13, 2021 0.8000 0.8000 0.8000 0.8000 10,565 +0.00(+0.00%)
May 12, 2021 0.8100 0.8100 0.7800 0.8000 109,491 -0.03(-3.61%)
May 11, 2021 0.8300 0.8300 0.8200 0.8300 10,600 +0.01(+1.22%)
May 10, 2021 0.8200 0.8200 0.8200 0.8200 5,400 +0.00(+0.00%)
May 07, 2021 0.8300 0.8300 0.8200 0.8200 42,540 -0.03(-3.53%)
May 06, 2021 0.8500 0.8600 0.8500 0.8500 25,025 -0.01(-1.16%)
May 05, 2021 0.8600 0.8800 0.8600 0.8600 5,000 +0.00(+0.00%)
May 04, 2021 0.8700 0.8700 0.8600 0.8600 4,365 -0.01(-1.15%)
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.