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 (%)
Jul 31, 2020 1.510 1.510 1.510 0 -0.04(-2.58%)
Jul 30, 2020 1.560 1.560 1.450 1.550 84,296 +0.00(+0.00%)
Jul 29, 2020 1.550 1.550 1.540 1.550 13,000 -0.01(-0.64%)
Jul 28, 2020 1.490 1.560 1.480 1.560 15,959 +0.09(+6.12%)
Jul 27, 2020 1.550 1.600 1.460 1.470 138,306 -0.07(-4.55%)
Jul 24, 2020 1.560 1.560 1.530 1.540 18,819 -0.02(-1.28%)
Jul 23, 2020 1.550 1.580 1.460 1.560 117,127 +0.01(+0.65%)
Jul 22, 2020 1.570 1.570 1.460 1.550 70,877 -0.03(-1.90%)
Jul 21, 2020 1.630 1.760 1.450 1.580 260,239 -0.09(-5.39%)
Jul 20, 2020 1.440 1.690 1.430 1.670 155,811 +0.29(+21.01%)
Jul 17, 2020 1.390 1.410 1.380 1.380 40,535 -0.02(-1.43%)
Jul 16, 2020 1.290 1.400 1.240 1.400 54,195 +0.12(+9.37%)
Jul 15, 2020 1.270 1.290 1.160 1.280 97,608 +0.01(+0.79%)
Jul 14, 2020 1.230 1.310 1.170 1.270 103,434 -0.04(-3.05%)
Jul 13, 2020 1.450 1.490 1.310 1.310 114,204 -0.14(-9.66%)
Jul 10, 2020 1.280 1.450 1.240 1.450 104,080 +0.17(+13.28%)
Jul 09, 2020 1.190 1.300 1.190 1.280 62,661 +0.13(+11.30%)
Jul 08, 2020 1.330 1.330 1.090 1.150 122,838 -0.12(-9.45%)
Jul 07, 2020 0.9800 1.310 0.9800 1.270 163,220 +0.27(+27.00%)
Jul 06, 2020 0.9800 1.000 0.9700 1.000 31,692 +0.04(+4.17%)
Jul 03, 2020 0.9600 0.9600 0.9600 0.9600 2,300 -0.01(-1.03%)
Jul 02, 2020 0.8700 0.9900 0.8700 0.9700 65,675 +0.11(+12.79%)
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%)
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.