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 +0.0100 (+5.88%)
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 (%)
Mar 29, 2019 2.390 2.580 2.390 2.490 92,791 +0.13(+5.51%)
Mar 28, 2019 2.410 2.410 2.220 2.360 22,242 -0.09(-3.67%)
Mar 27, 2019 2.240 2.660 2.240 2.450 61,607 +0.21(+9.37%)
Mar 26, 2019 2.360 2.360 2.130 2.240 122,501 +0.00(+0.00%)
Mar 25, 2019 1.760 2.310 1.760 2.240 169,301 +0.58(+34.94%)
Mar 22, 2019 1.500 2.200 1.500 1.660 125,053 +0.16(+10.67%)
Mar 21, 2019 1.510 1.600 1.450 1.500 56,634 -0.01(-0.66%)
Mar 20, 2019 1.260 1.510 1.260 1.510 198,078 +0.18(+13.53%)
Mar 19, 2019 1.200 1.330 1.150 1.330 95,095 +0.20(+17.70%)
Mar 18, 2019 1.000 1.250 1.000 1.130 33,354 +0.13(+13.00%)
Mar 15, 2019 0.9200 1.000 0.9000 1.000 38,113 +0.09(+9.89%)
Mar 14, 2019 0.9500 0.9500 0.9100 0.9100 42,325 -0.01(-1.09%)
Mar 13, 2019 0.9500 0.9600 0.9200 0.9200 43,500 +0.02(+2.22%)
Mar 12, 2019 0.8800 0.9200 0.8800 0.9000 75,142 +0.03(+3.45%)
Mar 11, 2019 0.8700 0.9000 0.8600 0.8700 143,135 +0.02(+2.35%)
Mar 08, 2019 0.8500 0.8700 0.8300 0.8500 31,700 +0.00(+0.00%)
Mar 07, 2019 0.8000 0.9400 0.7800 0.8500 204,400 +0.06(+7.59%)
Mar 06, 2019 0.8200 0.8500 0.7900 0.7900 132,000 -0.02(-2.47%)
Mar 05, 2019 0.8200 0.8200 0.8100 0.8100 1,750 +0.03(+3.85%)
Mar 04, 2019 0.8100 0.8200 0.7700 0.7800 49,700 +0.03(+4.00%)
Mar 01, 2019 0.7500 0.7600 0.7100 0.7500 162,003 +0.00(+0.00%)
Feb 28, 2019 0.7600 0.7600 0.7500 0.7500 63,000 -0.02(-2.60%)
Feb 27, 2019 0.7800 0.7800 0.7500 0.7700 32,111 -0.02(-2.53%)
Feb 26, 2019 0.8200 0.8200 0.7900 0.7900 54,000 -0.03(-3.66%)
Feb 25, 2019 0.8300 0.8500 0.8200 0.8200 39,056 +0.02(+2.50%)
Feb 22, 2019 0.8300 0.8300 0.8000 0.8000 83,050 +0.02(+2.56%)
Feb 21, 2019 0.8800 0.9500 0.7800 0.7800 76,066 +0.00(+0.00%)
Feb 20, 2019 0.7700 0.7800 0.7500 0.7800 44,170 +0.00(+0.00%)
Feb 19, 2019 0.8000 0.8000 0.7800 0.7800 25,206 -0.02(-2.50%)
Feb 15, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 14, 2019 0.8000 0.8000 0.7900 0.8000 11,507 -0.01(-1.23%)
Feb 13, 2019 0.8400 0.8400 0.8100 0.8100 1,000 -0.04(-4.71%)
Feb 12, 2019 0.8400 0.8500 0.8400 0.8500 10,566 +0.01(+1.19%)
Feb 11, 2019 0.8500 0.8500 0.8400 0.8400 12,095 -0.01(-1.18%)
Feb 08, 2019 0.8700 0.8700 0.8500 0.8500 9,919 -0.03(-3.41%)
Feb 07, 2019 0.8800 0.8800 0.8800 0.8800 10,020 +0.01(+1.15%)
Feb 06, 2019 0.8700 0.8700 0.8700 0.8700 2,000 -0.02(-2.25%)
Feb 05, 2019 0.8900 0.8900 0.8900 0.8900 10,000 +0.01(+1.14%)
Feb 04, 2019 0.9000 0.9000 0.8800 0.8800 2,750 -0.03(-3.30%)
Feb 01, 2019 0.9000 0.9100 0.9000 0.9100 50,000 +0.03(+3.41%)
Jan 31, 2019 0.8900 0.8900 0.8800 0.8800 5,820 -0.01(-1.12%)
Jan 30, 2019 0.8900 0.8900 0.8900 0.8900 5,000 +0.01(+1.14%)
Jan 29, 2019 0.8800 0.8800 0.8800 0.8800 30,000 -0.01(-1.12%)
Jan 28, 2019 0.9200 0.9300 0.8900 0.8900 14,000 +0.04(+4.71%)
Jan 25, 2019 0.9000 0.9000 0.8500 0.8500 20,500 -0.03(-3.41%)
Jan 24, 2019 0.9500 0.9500 0.8200 0.8800 101,749 -0.01(-1.12%)
Jan 23, 2019 0.9000 0.9000 0.8800 0.8900 19,208 -0.01(-1.11%)
Jan 22, 2019 0.9200 0.9200 0.8800 0.9000 21,500 -0.03(-3.23%)
Jan 21, 2019 0.9500 1.000 0.9300 0.9300 55,455 -0.07(-7.00%)
Jan 18, 2019 0.9300 1.000 0.9300 1.000 14,755 +0.07(+7.53%)
Jan 17, 2019 0.9200 0.9300 0.9200 0.9300 3,513 +0.05(+5.68%)
Jan 16, 2019 0.9500 0.9500 0.8800 0.8800 13,910 -0.07(-7.37%)
Jan 15, 2019 0.9500 0.9500 0.9300 0.9500 13,000 +0.02(+2.15%)
Jan 14, 2019 0.9000 0.9300 0.8500 0.9300 9,500 +0.03(+3.33%)
Jan 11, 2019 0.9500 0.9500 0.8700 0.9000 92,334 -0.06(-6.25%)
Jan 10, 2019 0.9600 0.9600 0.9200 0.9600 26,025 +0.04(+4.35%)
Jan 09, 2019 0.9500 0.9500 0.9200 0.9200 23,826 +0.02(+2.22%)
Jan 08, 2019 0.9500 0.9500 0.9000 0.9000 53,500 -0.05(-5.26%)
Jan 07, 2019 0.9200 0.9500 0.8600 0.9500 46,046 +0.04(+4.40%)
Jan 04, 2019 0.8000 0.9100 0.8000 0.9100 34,000 +0.11(+13.75%)
Jan 03, 2019 1.000 1.000 0.8000 0.8000 25,008 -0.15(-15.79%)
Jan 02, 2019 0.8200 1.090 0.8200 0.9500 125,070 +0.15(+18.75%)
Dec 31, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Dec 28, 2018 0.7500 0.7500 0.7500 0.7500 16,913 +0.05(+7.14%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 21, 2018 0.7000 0.7500 0.6900 0.7000 51,500 +0.00(+0.00%)
Dec 20, 2018 0.7000 0.7200 0.6300 0.7000 33,000 -0.02(-2.78%)
Dec 19, 2018 0.7200 0.7200 0.7200 0.7200 3,566 +0.03(+4.35%)
Dec 18, 2018 0.7000 0.7000 0.6900 0.6900 13,100 +0.00(+0.00%)
Dec 17, 2018 0.7000 0.7000 0.6800 0.6900 13,835 -0.01(-1.43%)
Dec 14, 2018 0.7000 0.7200 0.7000 0.7000 13,030 +0.00(+0.00%)
Dec 13, 2018 0.7000 0.7000 0.7000 80 +0.00(+0.00%)
Dec 12, 2018 0.7000 0.7000 0.7000 0.7000 3,053 +0.00(+0.00%)
Dec 11, 2018 0.6900 0.7000 0.6700 0.7000 125,500 +0.02(+2.94%)
Dec 10, 2018 0.7400 0.7400 0.6700 0.6800 78,200 +0.01(+1.49%)
Dec 07, 2018 0.6300 0.6900 0.6300 0.6700 6,500 +0.02(+3.08%)
Dec 06, 2018 0.6800 0.7000 0.6500 0.6500 33,700 -0.04(-5.80%)
Dec 05, 2018 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6900 0.6500 0.6900 33,167 +0.05(+7.81%)
Dec 03, 2018 0.6300 0.6500 0.6100 0.6400 45,500 +0.03(+4.92%)
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%)
Sep 04, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 30, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 29, 2018 0.2000 0.2000 0.2000 67 +0.00(+0.00%)
Aug 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 24, 2018 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 13,000 -0.00(-2.44%)
Aug 22, 2018 0.2250 0.2330 0.2050 0.2050 83,036 -0.02(-6.82%)
Aug 21, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Aug 20, 2018 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-2.22%)
Aug 17, 2018 0.2300 0.2500 0.2250 0.2250 21,022 -0.01(-6.25%)
Aug 16, 2018 0.2300 0.2400 0.2250 0.2400 73,500 +0.01(+4.35%)
Aug 15, 2018 0.2150 0.2300 0.2150 0.2300 27,553 +0.02(+9.52%)
Aug 14, 2018 0.2000 0.2100 0.2000 0.2100 5,000 +0.02(+10.53%)
Aug 13, 2018 0.1900 0.1900 0.1900 0.1900 582 -0.01(-2.56%)
Aug 10, 2018 0.1950 0.1950 0.1950 0.1950 3,236 +0.00(+0.00%)
Aug 09, 2018 0.1950 0.1950 0.1950 0.1950 612 -0.01(-2.50%)
Aug 08, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.00(-2.44%)
Aug 07, 2018 0.2100 0.2100 0.2050 0.2050 5,569 -0.01(-2.38%)
Aug 03, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 01, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jul 31, 2018 0.2200 0.2200 0.2200 0.2200 15,000 -0.02(-8.33%)
Jul 30, 2018 0.2100 0.2400 0.2100 0.2400 2,350 +0.00(+0.00%)
Jul 27, 2018 0.2400 0.2400 0.2400 0.2400 1,300 +0.04(+17.07%)
Jul 24, 2018 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jul 23, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.03(+14.29%)
Jul 20, 2018 0.2100 0.2100 0.2100 0.2100 515 +0.00(+0.00%)
Jul 19, 2018 0.2500 0.2500 0.2000 0.2100 17,200 -0.03(-12.50%)
Jul 17, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jul 16, 2018 0.2200 0.2350 0.2100 0.2350 20,156 +0.00(+2.17%)
Jul 13, 2018 0.2150 0.2300 0.2150 0.2300 8,800 +0.03(+15.00%)
Jul 12, 2018 0.2150 0.2150 0.2000 0.2000 4,433 +0.01(+2.56%)
Jul 11, 2018 0.2500 0.2500 0.1950 0.1950 51,050 -0.06(-23.53%)
Jul 10, 2018 0.2550 0.2550 0.2550 0.2550 7,100 -0.04(-15.00%)
Jul 09, 2018 0.2650 0.3000 0.2650 0.3000 12,229 -0.02(-6.25%)
Jul 04, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 03, 2018 0.3200 0.3200 0.3200 0.3200 3,443 +0.00(+0.00%)
Jun 29, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 28, 2018 0.3200 0.3200 0.3200 0.3200 4,300 +0.03(+10.34%)
Jun 27, 2018 0.2800 0.3150 0.2800 0.2900 4,500 -0.03(-7.94%)
Jun 26, 2018 0.3150 0.3150 0.3150 0.3150 5,250 +0.00(+0.00%)
Jun 25, 2018 0.3150 0.3150 0.3150 0.3150 1,723 +0.00(+0.00%)
Jun 22, 2018 0.3150 0.3150 0.3150 0.3150 1,806 -0.01(-1.56%)
Jun 21, 2018 0.2350 0.3200 0.2200 0.3200 61,002 +0.04(+16.36%)
Jun 20, 2018 0.2750 0.2750 0.2750 0.2750 5,423 +0.03(+10.00%)
Jun 19, 2018 0.2500 0.2500 0.2500 0.2500 5,200 +0.02(+8.70%)
Jun 18, 2018 0.3000 0.3000 0.2300 0.2300 36,940 -0.10(-30.30%)
Jun 15, 2018 0.3300 0.2000 0.3300 43,200 +0.13(+65.00%)
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.