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 (%)
Jun 30, 2020 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Jun 29, 2020 0.8700 0.8700 0.8400 0.8400 6,754 -0.03(-3.45%)
Jun 26, 2020 0.8500 0.8800 0.8500 0.8700 22,269 +0.01(+1.16%)
Jun 25, 2020 0.8500 0.8600 0.8500 0.8600 26,139 +0.02(+2.38%)
Jun 24, 2020 0.8200 0.8400 0.8200 0.8400 21,013 +0.04(+5.00%)
Jun 23, 2020 0.8000 0.8400 0.8000 0.8000 34,000 +0.00(+0.00%)
Jun 22, 2020 0.8100 0.8100 0.8000 0.8000 13,900 +0.03(+3.90%)
Jun 19, 2020 0.7700 0.7700 0.7700 0.7700 8,000 -0.02(-2.53%)
Jun 18, 2020 0.7500 0.7900 0.7500 0.7900 14,060 +0.05(+6.76%)
Jun 17, 2020 0.7400 0.7400 0.7400 0.7400 8,033 -0.01(-1.33%)
Jun 16, 2020 0.7500 0.7600 0.7500 0.7500 30,100 -0.02(-2.60%)
Jun 15, 2020 0.7700 0.7700 0.7700 0.7700 14,000 -0.01(-1.28%)
Jun 12, 2020 0.8000 0.8000 0.7800 0.7800 1,000 +0.00(+0.00%)
Jun 11, 2020 0.8500 0.8500 0.7800 0.7800 82,510 -0.03(-3.70%)
Jun 10, 2020 0.8100 0.8100 0.8100 0.8100 2,565 -0.03(-3.57%)
Jun 09, 2020 0.8500 0.8500 0.8300 0.8400 29,444 +0.03(+3.70%)
Jun 08, 2020 0.8000 0.8300 0.8000 0.8100 13,788 +0.06(+8.00%)
Jun 05, 2020 0.7500 0.7500 0.7500 0.7500 6,850 -0.02(-2.60%)
Jun 04, 2020 0.7700 0.7900 0.7500 0.7700 25,600 -0.02(-2.53%)
Jun 03, 2020 0.7600 0.7900 0.7500 0.7900 80,311 +0.03(+3.95%)
Jun 02, 2020 0.7500 0.7600 0.7500 0.7600 13,000 +0.03(+4.11%)
Jun 01, 2020 0.7500 0.7500 0.7300 0.7300 5,000 -0.02(-2.67%)
May 29, 2020 0.6900 0.7500 0.6900 0.7500 33,500 +0.02(+2.74%)
May 28, 2020 0.7300 0.7300 0.7000 0.7300 45,524 +0.00(+0.00%)
May 27, 2020 0.7300 0.7300 0.7300 0.7300 8,374 -0.02(-2.67%)
May 26, 2020 0.7300 0.7500 0.7300 0.7500 8,000 +0.02(+2.74%)
May 25, 2020 0.7300 0.7300 0.7300 0.7300 12,000 -0.02(-2.67%)
May 22, 2020 0.7700 0.7700 0.7500 0.7500 22,983 -0.02(-2.60%)
May 21, 2020 0.7700 0.7700 0.7700 0.7700 5,109 -0.03(-3.75%)
May 20, 2020 0.7700 0.8000 0.7700 0.8000 13,001 +0.07(+9.59%)
May 19, 2020 0.7400 0.7900 0.7300 0.7300 22,030 +0.02(+2.82%)
May 15, 2020 0.7100 0.7100 0.7100 0 -0.05(-6.58%)
May 14, 2020 0.7800 0.8000 0.7600 0.7600 27,930 -0.02(-2.56%)
May 13, 2020 0.8100 0.8100 0.7800 0.7800 20,060 -0.06(-7.14%)
May 12, 2020 0.8400 0.8400 0.8400 340 +0.00(+0.00%)
May 11, 2020 0.8300 0.8400 0.8300 0.8400 12,300 +0.00(+0.00%)
May 08, 2020 0.7900 0.8400 0.7900 0.8400 9,416 +0.04(+5.00%)
May 07, 2020 0.8100 0.8100 0.7900 0.8000 13,022 -0.01(-1.23%)
May 06, 2020 0.8000 0.8100 0.7700 0.8100 11,800 +0.06(+8.00%)
May 05, 2020 0.8500 0.8700 0.7500 0.7500 43,997 -0.10(-11.76%)
May 04, 2020 0.8600 0.9000 0.8500 0.8500 24,500 +0.02(+2.41%)
May 01, 2020 0.8600 0.8600 0.8300 0.8300 13,020 -0.02(-2.35%)
Apr 30, 2020 0.9000 0.9100 0.8500 0.8500 36,582 -0.06(-6.59%)
Apr 29, 2020 0.8900 0.9100 0.8800 0.9100 47,500 +0.10(+12.35%)
Apr 28, 2020 0.8100 0.8100 0.8100 0.8100 2,500 -0.03(-3.57%)
Apr 27, 2020 0.8000 0.8600 0.8000 0.8400 20,301 -0.03(-3.45%)
Apr 24, 2020 0.8400 0.8700 0.8400 0.8700 11,000 +0.02(+2.35%)
Apr 23, 2020 0.8500 0.8500 0.8300 0.8500 14,719 +0.00(+0.00%)
Apr 22, 2020 0.8100 0.8900 0.7800 0.8500 26,750 +0.02(+2.41%)
Apr 21, 2020 0.8700 0.9600 0.8000 0.8300 56,597 -0.05(-5.68%)
Apr 20, 2020 0.7700 0.8900 0.7400 0.8800 81,083 +0.12(+15.79%)
Apr 17, 2020 0.7000 0.7600 0.7000 0.7600 105,158 +0.06(+8.57%)
Apr 16, 2020 0.6200 0.7000 0.6200 0.7000 42,160 +0.11(+18.64%)
Apr 15, 2020 0.6000 0.6000 0.5700 0.5900 41,999 +0.02(+3.51%)
Apr 14, 2020 0.5700 0.5800 0.5700 0.5700 26,000 -0.01(-1.72%)
Apr 13, 2020 0.6000 0.6000 0.5600 0.5800 44,850 +0.00(+0.00%)
Apr 09, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Apr 08, 2020 0.6000 0.6000 0.5500 0.5500 52,466 -0.01(-1.79%)
Apr 07, 2020 0.6500 0.6500 0.5600 0.5600 9,000 -0.10(-15.15%)
Apr 06, 2020 0.5400 0.6600 0.5400 0.6600 84,016 +0.16(+32.00%)
Apr 03, 2020 0.5100 0.5100 0.4850 0.5000 32,200 -0.05(-9.09%)
Apr 02, 2020 0.5500 0.5500 0.5500 0.5500 5,000 +0.02(+3.77%)
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.