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

Cantex Mine Dev Corp (TSV: CD )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 8, 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 (%)
Dec 30, 2022 0.1850 0 +0.01(+2.78%)
Dec 29, 2022 0.1900 0.1900 0.1800 0.1800 74,195 -0.02(-10.00%)
Dec 28, 2022 0.1900 0.2000 0.1850 0.2000 45,500 +0.00(+0.00%)
Dec 23, 2022 0.2000 0 +0.03(+14.29%)
Dec 22, 2022 0.1800 0.1850 0.1700 0.1750 215,500 -0.01(-2.78%)
Dec 21, 2022 0.1850 0.1850 0.1800 0.1800 20,500 +0.02(+12.50%)
Dec 20, 2022 0.1700 0.1700 0.1600 0.1600 9,700 -0.01(-5.88%)
Dec 19, 2022 0.1800 0.1800 0.1700 0.1700 129,000 -0.01(-5.56%)
Dec 16, 2022 0.1800 0.1800 0.1800 0.1800 120,000 +0.00(+0.00%)
Dec 15, 2022 0.1700 0.1800 0.1700 0.1800 99,530 +0.01(+5.88%)
Dec 14, 2022 0.1750 0.1750 0.1700 0.1700 47,954 -0.00(-2.86%)
Dec 13, 2022 0.1750 0.1800 0.1750 0.1750 179,228 -0.01(-2.78%)
Dec 12, 2022 0.1800 0.1800 0.1750 0.1800 79,631 +0.00(+0.00%)
Dec 09, 2022 0.1850 0.1850 0.1750 0.1800 280,111 -0.01(-2.70%)
Dec 08, 2022 0.1900 0.1900 0.1850 0.1850 116,000 +0.00(+0.00%)
Dec 07, 2022 0.1900 0.1900 0.1850 0.1850 31,300 -0.01(-2.63%)
Dec 06, 2022 0.1950 0.1950 0.1900 0.1900 68,400 -0.01(-5.00%)
Dec 05, 2022 0.2100 0.2100 0.2000 0.2000 37,702 -0.01(-6.98%)
Dec 02, 2022 0.2100 0.2150 0.2100 0.2150 16,650 +0.01(+7.50%)
Dec 01, 2022 0.2200 0.2200 0.2000 0.2000 36,906 -0.02(-9.09%)
Nov 30, 2022 0.2250 0.2250 0.2200 0.2200 28,000 -0.01(-2.22%)
Nov 29, 2022 0.2300 0.2300 0.2250 0.2250 8,000 +0.00(+0.00%)
Nov 28, 2022 0.2400 0.2400 0.2250 0.2250 1,500 +0.00(+0.00%)
Nov 25, 2022 0.2250 0.2250 0.2250 0.2250 11,220 +0.01(+4.65%)
Nov 24, 2022 0.2150 0.2150 0.2150 0.2150 3,391 +0.01(+2.38%)
Nov 23, 2022 0.2000 0.2150 0.2000 0.2100 16,354 +0.00(+0.00%)
Nov 22, 2022 0.2000 0.2100 0.2000 0.2100 56,580 +0.01(+5.00%)
Nov 21, 2022 0.2350 0.2350 0.1800 0.2000 459,558 -0.03(-14.89%)
Nov 18, 2022 0.2550 0.2550 0.2300 0.2350 487,483 -0.02(-6.00%)
Nov 17, 2022 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Nov 15, 2022 0.2500 0 -0.01(-1.96%)
Nov 11, 2022 0.2550 426 -0.01(-3.77%)
Nov 09, 2022 0.2650 241 -0.01(-1.85%)
Nov 07, 2022 0.2700 532 +0.01(+3.85%)
Nov 04, 2022 0.2600 0.2600 0.2600 0.2600 646 +0.00(+0.00%)
Nov 03, 2022 0.2650 0.2650 0.2600 0.2600 7,820 -0.01(-1.89%)
Nov 02, 2022 0.2650 0.2730 0.2650 0.2650 3,500 +0.00(+0.00%)
Nov 01, 2022 0.2650 0.2650 0.2650 0.2650 36,043 +0.01(+1.92%)
Oct 31, 2022 0.2700 0.2700 0.2600 0.2600 17,450 -0.01(-3.70%)
Oct 28, 2022 0.2800 0.2800 0.2700 0.2700 14,200 -0.03(-10.00%)
Oct 27, 2022 0.3000 0.3000 0.3000 0.3000 4,004 +0.02(+7.14%)
Oct 25, 2022 0.2800 0 -0.03(-9.68%)
Oct 24, 2022 0.2550 0.3100 0.2550 0.3100 26,550 +0.05(+19.23%)
Oct 20, 2022 0.2600 0 -0.01(-3.70%)
Oct 19, 2022 0.2800 0.2800 0.2700 0.2700 21,500 -0.01(-1.82%)
Oct 18, 2022 0.2750 0.2750 0.2700 0.2750 7,900 +0.01(+1.85%)
Oct 17, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Oct 14, 2022 0.2500 0.2650 0.2500 0.2650 30,100 -0.01(-3.64%)
Oct 13, 2022 0.2500 0.2750 0.2300 0.2750 213,058 +0.03(+10.00%)
Oct 11, 2022 0.2500 0 +0.01(+2.04%)
Oct 07, 2022 0.2450 0 -0.01(-2.00%)
Oct 06, 2022 0.2600 0.2600 0.2500 0.2500 21,931 -0.01(-3.85%)
Oct 05, 2022 0.2600 0.2600 0.2600 0.2600 28,800 +0.00(+0.00%)
Oct 04, 2022 0.2750 0.2750 0.2600 0.2600 45,000 -0.01(-1.89%)
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.