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, 2021 0.8600 0.8600 0.8500 0.8600 7,800 +0.01(+1.18%)
Mar 30, 2021 0.8700 0.8700 0.8100 0.8500 29,077 -0.02(-2.30%)
Mar 29, 2021 0.9000 0.9000 0.8700 0.8700 7,580 -0.03(-3.33%)
Mar 26, 2021 0.8800 0.9000 0.8800 0.9000 13,500 +0.00(+0.00%)
Mar 25, 2021 0.9300 0.9300 0.9000 0.9000 23,200 +0.00(+0.00%)
Mar 24, 2021 0.9400 0.9600 0.9000 0.9000 30,147 +0.00(+0.00%)
Mar 23, 2021 0.9200 0.9200 0.9000 0.9000 10,100 -0.03(-3.23%)
Mar 22, 2021 0.9400 0.9400 0.9300 0.9300 11,799 +0.01(+1.09%)
Mar 19, 2021 0.9300 0.9300 0.9200 0.9200 1,000 -0.03(-3.16%)
Mar 18, 2021 0.9500 0.9500 0.9500 0.9500 1,785 +0.02(+2.15%)
Mar 17, 2021 0.9300 0.9300 0.9300 0.9300 1,502 -0.02(-2.11%)
Mar 16, 2021 0.9300 0.9500 0.9300 0.9500 10,700 +0.01(+1.06%)
Mar 15, 2021 0.9400 0.9500 0.9200 0.9400 50,600 -0.02(-2.08%)
Mar 12, 2021 0.9500 0.9800 0.9500 0.9600 48,242 +0.01(+1.05%)
Mar 11, 2021 0.9500 0.9500 0.9200 0.9500 7,000 +0.00(+0.00%)
Mar 10, 2021 0.9500 0.9500 0.9400 0.9500 5,500 -0.03(-3.06%)
Mar 09, 2021 0.9800 0.9800 0.9800 0.9800 1,165 +0.01(+1.03%)
Mar 08, 2021 0.9500 1.000 0.9500 0.9700 24,319 +0.07(+7.78%)
Mar 05, 2021 0.9500 1.000 0.9000 0.9000 25,050 +0.00(+0.00%)
Mar 04, 2021 0.9100 0.9100 0.9000 0.9000 14,000 -0.05(-5.26%)
Mar 02, 2021 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Mar 01, 2021 0.9800 0.9800 0.9000 0.9300 21,066 +0.02(+2.20%)
Feb 26, 2021 0.9500 0.9600 0.9100 0.9100 24,086 -0.07(-7.14%)
Feb 25, 2021 0.9800 0.9800 0.9500 0.9800 7,360 +0.00(+0.00%)
Feb 24, 2021 0.9800 0.9900 0.9800 0.9800 14,990 +0.00(+0.00%)
Feb 23, 2021 1.020 1.020 0.9600 0.9800 11,420 -0.04(-3.92%)
Feb 22, 2021 0.9700 1.020 0.9700 1.020 51,700 +0.05(+5.15%)
Feb 19, 2021 0.9500 0.9700 0.9400 0.9700 14,845 +0.02(+2.11%)
Feb 18, 2021 0.9600 0.9600 0.9400 0.9500 13,227 +0.00(+0.00%)
Feb 17, 2021 0.9500 0.9500 0.9500 0.9500 2,025 -0.02(-2.06%)
Feb 16, 2021 0.9500 0.9700 0.9500 0.9700 12,463 +0.02(+2.11%)
Feb 12, 2021 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Feb 11, 2021 0.9600 0.9600 0.9100 0.9100 4,081 -0.07(-7.14%)
Feb 10, 2021 0.9900 0.9900 0.9500 0.9800 6,160 +0.00(+0.00%)
Feb 09, 2021 0.9500 0.9800 0.9500 0.9800 3,464 +0.00(+0.00%)
Feb 08, 2021 0.9800 0.9800 0.9800 0.9800 4,167 +0.00(+0.00%)
Feb 05, 2021 0.9500 0.9800 0.9500 0.9800 4,478 +0.03(+3.16%)
Feb 04, 2021 0.9200 0.9500 0.9100 0.9500 16,900 +0.00(+0.00%)
Feb 03, 2021 0.9400 0.9500 0.9300 0.9500 25,898 -0.05(-5.00%)
Feb 02, 2021 1.010 1.010 0.9500 1.000 30,846 -0.01(-0.99%)
Feb 01, 2021 0.8700 1.040 0.8700 1.010 87,001 +0.17(+20.24%)
Jan 29, 2021 0.8400 0.8700 0.8400 0.8400 14,950 +0.02(+2.44%)
Jan 28, 2021 0.8100 0.8400 0.8000 0.8200 25,244 +0.01(+1.23%)
Jan 27, 2021 0.8600 0.8700 0.8100 0.8100 22,381 -0.06(-6.90%)
Jan 26, 2021 0.8800 0.8800 0.8600 0.8700 12,027 -0.01(-1.14%)
Jan 25, 2021 0.9000 0.9000 0.8800 0.8800 29,763 -0.01(-1.12%)
Jan 22, 2021 0.9000 0.9000 0.8600 0.8900 33,914 -0.01(-1.11%)
Jan 21, 2021 0.9000 0.9000 0.8800 0.9000 26,526 +0.03(+3.45%)
Jan 20, 2021 0.8750 0.8800 0.8500 0.8700 1,513,810 -0.03(-3.33%)
Jan 19, 2021 0.9000 0.9000 0.8900 0.9000 10,620 +0.00(+0.00%)
Jan 18, 2021 0.8900 0.9000 0.8800 0.9000 4,676 +0.01(+1.12%)
Jan 15, 2021 0.8700 0.8900 0.8600 0.8900 34,357 +0.02(+2.30%)
Jan 14, 2021 0.8800 0.8800 0.8700 0.8700 22,875 +0.00(+0.00%)
Jan 13, 2021 0.8800 0.9000 0.8700 0.8700 19,688 +0.00(+0.00%)
Jan 12, 2021 0.8900 0.8900 0.8700 0.8700 15,420 -0.03(-3.33%)
Jan 11, 2021 0.9200 0.9200 0.8800 0.9000 32,157 -0.05(-5.26%)
Jan 08, 2021 0.9600 0.9600 0.9400 0.9500 20,915 +0.00(+0.00%)
Jan 07, 2021 0.9300 0.9500 0.9300 0.9500 11,200 +0.02(+2.15%)
Jan 06, 2021 0.9700 0.9700 0.9300 0.9300 7,300 -0.01(-1.06%)
Jan 05, 2021 0.9200 0.9400 0.9200 0.9400 19,959 +0.04(+4.44%)
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.