Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantex Mine Dev Corp (TSV: CD )

0.1850 +0.0050 (+2.78%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 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 (%)
Nov 30, 2018 0.5900 0.6500 0.5900 0.6100 8,000 +0.02(+3.39%)
Nov 29, 2018 0.5900 0.5900 0.5800 0.5900 55,500 -0.02(-3.28%)
Nov 28, 2018 0.5900 0.6500 0.5900 0.6100 17,173 -0.05(-7.58%)
Nov 27, 2018 0.6600 0.6800 0.5800 0.6600 41,431 +0.02(+3.13%)
Nov 26, 2018 0.6900 0.6900 0.6400 0.6400 18,500 -0.15(-18.99%)
Nov 23, 2018 0.8100 0.8300 0.7500 0.7900 176,583 +0.04(+5.33%)
Nov 22, 2018 0.7000 0.7900 0.7000 0.7500 130,460 +0.05(+7.14%)
Nov 21, 2018 0.6000 0.7100 0.6000 0.7000 200,173 +0.10(+16.67%)
Nov 20, 2018 0.5400 0.6900 0.4750 0.6000 600,106 +0.09(+17.65%)
Nov 19, 2018 0.5400 0.5400 0.5100 0.5100 82,800 -0.01(-1.92%)
Nov 16, 2018 0.6200 0.6200 0.5000 0.5200 233,350 -0.06(-10.34%)
Nov 15, 2018 0.6100 0.6100 0.5500 0.5800 125,030 -0.06(-9.38%)
Nov 14, 2018 0.7000 0.7000 0.6400 0.6400 76,050 -0.04(-5.88%)
Nov 13, 2018 0.6500 0.6800 0.6500 0.6800 49,698 +0.02(+3.03%)
Nov 12, 2018 0.7000 0.7000 0.6400 0.6600 16,867 -0.06(-8.33%)
Nov 09, 2018 0.7200 0.7200 0.7000 0.7200 267,225 -0.08(-10.00%)
Nov 08, 2018 0.8000 0.8000 0.7800 0.8000 25,920 +0.05(+6.67%)
Nov 07, 2018 0.8000 0.8500 0.7500 0.7500 47,579 -0.10(-11.76%)
Nov 06, 2018 0.7600 0.8600 0.7600 0.8500 33,783 +0.10(+13.33%)
Nov 05, 2018 0.8500 0.8900 0.7000 0.7500 71,004 -0.13(-14.77%)
Nov 02, 2018 0.7000 0.9400 0.6300 0.8800 381,642 +0.16(+22.22%)
Nov 01, 2018 0.5100 0.7200 0.5100 0.7200 288,966 +0.17(+30.91%)
Oct 31, 2018 0.6300 0.6300 0.5000 0.5500 58,523 +0.03(+5.77%)
Oct 30, 2018 0.7500 0.7500 0.5000 0.5200 410,545 -0.23(-30.67%)
Oct 29, 2018 0.3000 1.100 0.3000 0.7500 912,666 +0.57(+316.67%)
Oct 19, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 18, 2018 0.1800 0.1800 0.1800 0.1800 5,832 +0.00(+0.00%)
Oct 17, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Oct 15, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 11, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 10, 2018 0.2000 0.2100 0.1900 0.1900 15,500 -0.03(-13.64%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 04, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+7.32%)
Oct 03, 2018 0.2050 0.2050 0.2050 0.2050 10,005 -0.02(-6.82%)
Oct 02, 2018 0.2200 0.2200 0.2200 0.2200 657 +0.00(+0.00%)
Oct 01, 2018 0.2200 0.2200 0.2200 0.2200 8,519 +0.02(+10.00%)
Sep 20, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2018 0.2000 0.2000 0.2000 0.2000 1,210 +0.00(+0.00%)
Sep 18, 2018 0.2000 0.2000 0.2000 0.2000 526 +0.02(+11.11%)
Sep 14, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 11, 2018 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Sep 10, 2018 0.2050 0.2050 0.2050 6 +0.00(+0.00%)
Sep 07, 2018 0.2050 0.2050 0.2050 38 +0.00(+0.00%)
Sep 06, 2018 0.1950 0.2050 0.1950 0.2050 35,050 +0.02(+10.81%)
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.