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

Cantex Mine Dev Corp (TSV: CD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 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%)
Feb 03, 2020 0.6300 0.6500 0.5600 0.5700 228,779 -0.07(-10.94%)
Jan 31, 2020 0.7000 0.7100 0.6400 0.6400 360,209 -0.03(-4.48%)
Jan 30, 2020 0.6600 0.6800 0.6500 0.6700 58,221 +0.00(+0.00%)
Jan 29, 2020 0.6400 0.7000 0.6400 0.6700 43,875 +0.02(+3.08%)
Jan 28, 2020 0.6500 0.6800 0.6300 0.6500 56,617 +0.00(+0.00%)
Jan 27, 2020 0.7000 0.7000 0.6300 0.6500 76,450 -0.01(-1.52%)
Jan 24, 2020 0.7000 0.7100 0.6600 0.6600 71,107 -0.01(-1.49%)
Jan 23, 2020 0.6900 0.7200 0.6700 0.6700 131,836 -0.01(-1.47%)
Jan 22, 2020 0.6900 0.7000 0.6200 0.6800 234,400 -0.02(-2.86%)
Jan 21, 2020 0.6300 0.7000 0.6300 0.7000 119,526 +0.04(+6.06%)
Jan 20, 2020 0.6700 0.6700 0.5500 0.6600 298,547 -0.05(-7.04%)
Jan 17, 2020 0.7500 0.7600 0.7100 0.7100 258,533 -0.03(-4.05%)
Jan 16, 2020 0.7600 0.7900 0.7400 0.7400 75,163 +0.00(+0.00%)
Jan 15, 2020 0.7500 0.7900 0.7400 0.7400 45,500 -0.01(-1.33%)
Jan 14, 2020 0.7700 0.7900 0.7400 0.7500 119,452 -0.02(-2.60%)
Jan 13, 2020 0.8200 0.8500 0.7700 0.7700 128,106 -0.07(-8.33%)
Jan 10, 2020 0.7900 0.8500 0.7800 0.8400 155,375 +0.09(+12.00%)
Jan 09, 2020 0.8100 0.8100 0.7300 0.7500 236,509 -0.07(-8.54%)
Jan 08, 2020 0.8900 0.9000 0.8000 0.8200 205,065 -0.08(-8.89%)
Jan 07, 2020 0.8900 0.9300 0.8400 0.9000 242,195 +0.06(+7.14%)
Jan 06, 2020 1.080 1.080 0.8400 0.8400 765,928 -0.31(-26.96%)
Jan 03, 2020 1.140 1.190 1.130 1.150 92,038 +0.00(+0.00%)
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.