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 28, 2024 0.1800 0 +0.01(+2.86%)
Mar 27, 2024 0.1850 0.1850 0.1750 0.1750 84,500 +0.00(+0.00%)
Mar 26, 2024 0.1850 0.1850 0.1750 0.1750 57,763 -0.01(-5.41%)
Mar 25, 2024 0.1800 0.1850 0.1700 0.1850 188,587 +0.01(+5.71%)
Mar 22, 2024 0.1900 0.1900 0.1750 0.1750 101,040 -0.01(-5.41%)
Mar 21, 2024 0.1900 0.1900 0.1850 0.1850 72,030 -0.01(-2.63%)
Mar 20, 2024 0.2000 0.2000 0.1900 0.1900 131,465 -0.01(-2.56%)
Mar 19, 2024 0.2200 0.2200 0.1950 0.1950 373,968 -0.04(-15.22%)
Mar 18, 2024 0.2300 0.2300 0.2200 0.2300 23,400 +0.01(+4.55%)
Mar 15, 2024 0.2250 0.2250 0.2100 0.2200 31,750 +0.01(+4.76%)
Mar 14, 2024 0.2300 0.2300 0.2100 0.2100 21,500 -0.01(-2.33%)
Mar 13, 2024 0.2200 0.2200 0.2150 0.2150 12,500 -0.01(-2.27%)
Mar 12, 2024 0.2300 0.2300 0.2150 0.2200 27,301 +0.01(+2.33%)
Mar 11, 2024 0.2150 0.2150 0.2150 0.2150 6,861 -0.02(-6.52%)
Mar 08, 2024 0.2450 0.2450 0.2300 0.2300 17,000 -0.00(-2.13%)
Mar 07, 2024 0.2450 0.2500 0.2350 0.2350 36,346 -0.01(-4.08%)
Mar 06, 2024 0.2100 0.2600 0.2100 0.2450 51,000 +0.01(+2.08%)
Mar 05, 2024 0.2050 0.2400 0.2050 0.2400 17,809 +0.02(+9.09%)
Mar 04, 2024 0.2050 0.2200 0.2050 0.2200 22,970 +0.02(+7.32%)
Mar 01, 2024 0.2050 0.2050 0.2050 0.2050 140,500 +0.00(+0.00%)
Feb 29, 2024 0.2050 0.2050 0.2050 0.2050 91,000 +0.00(+0.00%)
Feb 28, 2024 0.1850 0.2050 0.1850 0.2050 69,002 +0.01(+7.89%)
Feb 27, 2024 0.1800 0.1900 0.1800 0.1900 91,814 +0.00(+0.00%)
Feb 26, 2024 0.1900 0.1900 0.1800 0.1900 47,300 -0.01(-5.00%)
Feb 23, 2024 0.2000 0.2000 0.1950 0.2000 155,320 +0.00(+0.00%)
Feb 22, 2024 0.2000 0.2000 0.2000 0.2000 73,450 +0.00(+0.00%)
Feb 21, 2024 0.2150 0.2150 0.1950 0.2000 284,900 -0.01(-6.98%)
Feb 20, 2024 0.2300 0.2300 0.2150 0.2150 116,204 -0.02(-6.52%)
Feb 16, 2024 0.2300 0 -0.01(-6.12%)
Feb 15, 2024 0.2400 0.2450 0.2300 0.2450 38,000 -0.01(-2.00%)
Feb 13, 2024 0.2500 0 +0.00(+0.00%)
Feb 12, 2024 0.2700 0.2700 0.2300 0.2500 123,300 -0.02(-5.66%)
Feb 09, 2024 0.2800 0.2900 0.2650 0.2650 190,158 +0.02(+8.16%)
Feb 08, 2024 0.2600 0.2600 0.2400 0.2450 60,200 +0.01(+6.52%)
Feb 07, 2024 0.2300 0.2300 0.2250 0.2300 86,500 +0.00(+0.00%)
Feb 06, 2024 0.2300 0.2300 0.2300 0.2300 170,665 +0.01(+2.22%)
Feb 05, 2024 0.2250 0.2250 0.2250 0.2250 37,500 +0.01(+2.27%)
Feb 02, 2024 0.2300 0.2350 0.2200 0.2200 191,732 -0.01(-4.35%)
Feb 01, 2024 0.2300 0.2350 0.2300 0.2300 197,200 -0.01(-4.17%)
Jan 31, 2024 0.2400 0.2400 0.2400 0.2400 31,500 +0.00(+0.00%)
Jan 30, 2024 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Jan 29, 2024 0.2400 0.2450 0.2400 0.2400 73,500 -0.01(-4.00%)
Jan 26, 2024 0.2550 0.2550 0.2400 0.2500 216,862 -0.01(-3.85%)
Jan 25, 2024 0.2600 0.2600 0.2600 0.2600 9,905 +0.00(+0.00%)
Jan 24, 2024 0.2600 0.2600 0.2600 0.2600 51,100 +0.00(+0.00%)
Jan 23, 2024 0.2500 0.2600 0.2450 0.2600 25,000 +0.01(+4.00%)
Jan 22, 2024 0.2700 0.2700 0.2500 0.2500 19,900 -0.01(-3.85%)
Jan 19, 2024 0.2450 0.2600 0.2300 0.2600 106,310 +0.01(+4.00%)
Jan 18, 2024 0.2550 0.2550 0.2500 0.2500 43,170 -0.01(-3.85%)
Jan 17, 2024 0.2550 0.2600 0.2550 0.2600 2,000 +0.00(+0.00%)
Jan 16, 2024 0.2500 0.2600 0.2500 0.2600 9,500 -0.01(-1.89%)
Jan 15, 2024 0.2650 0.2650 0.2650 0.2650 22,000 +0.01(+1.92%)
Jan 12, 2024 0.2600 0.2700 0.2450 0.2600 35,502 +0.00(+0.00%)
Jan 10, 2024 0.2600 0 -0.01(-1.89%)
Jan 09, 2024 0.2600 0.2650 0.2600 0.2650 21,500 +0.01(+1.92%)
Jan 08, 2024 0.2750 0.2750 0.2600 0.2600 40,400 -0.02(-5.45%)
Jan 05, 2024 0.2750 0.2750 0.2750 0.2750 1,200 -0.01(-1.79%)
Jan 04, 2024 0.2600 0.2800 0.2600 0.2800 5,250 +0.03(+12.00%)
Jan 03, 2024 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-3.85%)
Jan 02, 2024 0.2650 0.2650 0.2600 0.2600 28,181 -0.01(-3.70%)
Dec 28, 2023 0.2700 0 -0.01(-5.26%)
Dec 27, 2023 0.2650 0.2850 0.2500 0.2850 114,991 +0.03(+14.00%)
Dec 22, 2023 0.2500 0 -0.01(-3.85%)
Dec 21, 2023 0.2600 0.2600 0.2600 0.2600 6,234 +0.02(+6.12%)
Dec 20, 2023 0.2600 0.2600 0.2450 0.2450 15,300 +0.01(+2.08%)
Dec 19, 2023 0.2850 0.2850 0.2350 0.2400 61,270 -0.04(-15.79%)
Dec 18, 2023 0.2750 0.2850 0.2750 0.2850 1,000 +0.00(+0.00%)
Dec 15, 2023 0.2750 0.2850 0.2700 0.2850 13,000 +0.01(+5.56%)
Dec 14, 2023 0.2750 0.2750 0.2700 0.2700 6,369 +0.01(+3.85%)
Dec 13, 2023 0.2750 0.2750 0.2600 0.2600 27,500 -0.02(-5.45%)
Dec 12, 2023 0.2850 0.2850 0.2750 0.2750 12,800 +0.00(+0.00%)
Dec 11, 2023 0.2800 0.2800 0.2600 0.2750 55,933 -0.01(-5.17%)
Dec 08, 2023 0.2800 0.2950 0.2800 0.2900 3,500 -0.01(-3.33%)
Dec 07, 2023 0.2850 0.3000 0.2850 0.3000 22,500 +0.01(+3.45%)
Dec 06, 2023 0.2800 0.2950 0.2800 0.2900 19,547 +0.00(+0.00%)
Dec 05, 2023 0.2850 0.2900 0.2800 0.2900 22,500 -0.01(-1.69%)
Dec 04, 2023 0.2850 0.2950 0.2750 0.2950 38,902 +0.01(+1.72%)
Dec 01, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+9.43%)
Nov 29, 2023 0.2650 0 -0.02(-7.02%)
Nov 28, 2023 0.2900 0.3000 0.2700 0.2850 70,080 +0.02(+7.55%)
Nov 27, 2023 0.3000 0.3000 0.2450 0.2650 52,275 -0.01(-1.85%)
Nov 24, 2023 0.3050 0.3100 0.2650 0.2700 70,616 -0.04(-14.29%)
Nov 23, 2023 0.2250 0.3150 0.2200 0.3150 539,855 +0.10(+43.18%)
Nov 22, 2023 0.2200 0.2200 0.2200 0.2200 58,000 +0.01(+2.33%)
Nov 21, 2023 0.2200 0.2200 0.2150 0.2150 4,186 +0.00(+0.00%)
Nov 20, 2023 0.2150 0.2200 0.2150 0.2150 158,000 +0.01(+2.38%)
Nov 16, 2023 0.2100 0 +0.01(+5.00%)
Nov 14, 2023 0.2000 227 -0.01(-4.76%)
Nov 13, 2023 0.2100 0.2100 0.2100 0.2100 30,700 -0.01(-4.55%)
Nov 09, 2023 0.2200 0 +0.01(+2.33%)
Nov 08, 2023 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Nov 07, 2023 0.2250 0.2250 0.2200 0.2200 25,000 +0.00(+0.00%)
Nov 06, 2023 0.2250 0.2250 0.2150 0.2200 7,000 +0.00(+0.00%)
Nov 03, 2023 0.2200 0.2200 0.2100 0.2200 25,347 -0.01(-4.35%)
Nov 02, 2023 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Nov 01, 2023 0.2200 0.2250 0.2200 0.2250 34,350 +0.00(+0.00%)
Oct 31, 2023 0.2300 0.2300 0.2200 0.2250 33,150 +0.00(+0.00%)
Oct 30, 2023 0.2350 0.2350 0.2250 0.2250 6,000 -0.01(-2.17%)
Oct 27, 2023 0.2300 0.2300 0.2200 0.2300 40,500 +0.01(+4.55%)
Oct 26, 2023 0.2250 0.2250 0.2200 0.2200 2,000 +0.01(+4.76%)
Oct 25, 2023 0.2200 0.2200 0.2100 0.2100 16,600 -0.04(-16.00%)
Oct 19, 2023 0.2500 0 +0.04(+16.28%)
Oct 18, 2023 0.2150 0.2150 0.2050 0.2150 15,500 -0.01(-2.27%)
Oct 17, 2023 0.2250 0.2250 0.2100 0.2200 22,723 +0.02(+7.32%)
Oct 16, 2023 0.2100 0.2100 0.2050 0.2050 73,000 -0.02(-8.89%)
Oct 13, 2023 0.2200 0.2250 0.2100 0.2250 31,300 +0.01(+2.27%)
Oct 12, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Oct 11, 2023 0.2100 0.2100 0.2100 0.2100 17,500 +0.00(+0.00%)
Oct 10, 2023 0.2100 0.2100 0.2100 0.2100 10,014 -0.01(-4.55%)
Oct 06, 2023 0.2200 0 -0.01(-4.35%)
Oct 04, 2023 0.2300 0 +0.00(+0.00%)
Oct 03, 2023 0.2300 0.2400 0.2250 0.2300 55,625 -0.01(-4.17%)
Oct 02, 2023 0.2750 0.2750 0.2400 0.2400 35,350 -0.03(-11.11%)
Sep 29, 2023 0.2600 0.2800 0.2600 0.2700 45,000 +0.01(+3.85%)
Sep 28, 2023 0.2500 0.2600 0.2500 0.2600 33,000 +0.02(+6.12%)
Sep 27, 2023 0.2450 0.2450 0.2450 0.2450 3,800 -0.01(-3.92%)
Sep 26, 2023 0.2550 0.2600 0.2300 0.2550 43,500 +0.01(+4.08%)
Sep 25, 2023 0.2600 0.2600 0.2450 0.2450 51,528 -0.01(-2.00%)
Sep 22, 2023 0.2500 0.2500 0.2450 0.2500 122,000 +0.01(+4.17%)
Sep 21, 2023 0.2500 0.2500 0.2400 0.2400 32,100 -0.01(-4.00%)
Sep 20, 2023 0.2600 0.2600 0.2500 0.2500 39,500 -0.01(-3.85%)
Sep 19, 2023 0.2600 0.2600 0.2600 0.2600 7,000 +0.01(+1.96%)
Sep 18, 2023 0.2600 0.2600 0.2500 0.2550 37,500 +0.01(+2.00%)
Sep 15, 2023 0.2500 0.2500 0.2500 0.2500 4,008 +0.01(+2.04%)
Sep 14, 2023 0.2400 0.2450 0.2350 0.2450 46,500 -0.02(-5.77%)
Sep 12, 2023 0.2600 300 +0.01(+4.00%)
Sep 11, 2023 0.2300 0.2500 0.2300 0.2500 7,674 +0.01(+4.17%)
Sep 08, 2023 0.2550 0.2550 0.2400 0.2400 9,011 +0.00(+0.00%)
Sep 06, 2023 0.2400 466 -0.02(-7.69%)
Sep 05, 2023 0.2500 0.2600 0.2500 0.2600 8,300 +0.01(+4.00%)
Sep 01, 2023 0.2500 0 -0.01(-3.85%)
Aug 31, 2023 0.2700 0.2700 0.2600 0.2600 19,700 -0.01(-1.89%)
Aug 30, 2023 0.2600 0.2650 0.2600 0.2650 28,000 -0.01(-1.85%)
Aug 29, 2023 0.2700 0.2700 0.2600 0.2700 31,334 +0.01(+3.85%)
Aug 28, 2023 0.2700 0.2700 0.2600 0.2600 15,500 -0.02(-5.45%)
Aug 25, 2023 0.2750 0.2750 0.2700 0.2750 8,500 +0.01(+3.77%)
Aug 24, 2023 0.2650 0.2650 0.2650 0.2650 3,000 -0.01(-3.64%)
Aug 23, 2023 0.2700 0.2750 0.2700 0.2750 38,000 +0.01(+1.85%)
Aug 22, 2023 0.2800 0.2800 0.2700 0.2700 13,500 +0.00(+0.00%)
Aug 21, 2023 0.2550 0.2700 0.2550 0.2700 6,238 +0.00(+0.00%)
Aug 18, 2023 0.2700 0.2700 0.2700 0.2700 15,900 +0.00(+0.00%)
Aug 17, 2023 0.2750 0.2950 0.2700 0.2700 110,010 -0.01(-1.82%)
Aug 16, 2023 0.2800 0.2850 0.2650 0.2750 455,000 -0.01(-3.51%)
Aug 15, 2023 0.2400 0.2950 0.2400 0.2850 329,847 +0.04(+18.75%)
Aug 14, 2023 0.2100 0.2500 0.2100 0.2400 540,577 +0.04(+20.00%)
Aug 11, 2023 0.1950 0.2000 0.1950 0.2000 10,500 +0.01(+2.56%)
Aug 10, 2023 0.2050 0.2050 0.1950 0.1950 79,000 -0.01(-7.14%)
Aug 09, 2023 0.1950 0.2100 0.1950 0.2100 18,002 +0.01(+2.44%)
Aug 08, 2023 0.2050 0.2050 0.2000 0.2050 27,550 +0.00(+0.00%)
Aug 04, 2023 0.2050 0 -0.01(-2.38%)
Aug 03, 2023 0.2100 0.2100 0.2100 0.2100 47,500 -0.01(-4.55%)
Aug 02, 2023 0.2250 0.2250 0.2200 0.2200 14,950 -0.01(-2.22%)
Aug 01, 2023 0.2200 0.2250 0.2100 0.2250 47,500 +0.02(+9.76%)
Jul 31, 2023 0.2000 0.2150 0.2000 0.2050 82,321 +0.00(+2.50%)
Jul 28, 2023 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+2.56%)
Jul 27, 2023 0.1900 0.2000 0.1900 0.1950 24,000 -0.01(-4.88%)
Jul 26, 2023 0.2050 0.2050 0.2050 0.2050 9,000 +0.01(+5.13%)
Jul 25, 2023 0.1950 0.1950 0.1950 0.1950 31,000 +0.00(+0.00%)
Jul 24, 2023 0.2050 0.2050 0.1950 0.1950 52,000 -0.01(-2.50%)
Jul 21, 2023 0.2100 0.2100 0.2000 0.2000 77,500 -0.00(-2.44%)
Jul 20, 2023 0.2100 0.2100 0.2050 0.2050 60,500 -0.01(-2.38%)
Jul 19, 2023 0.2150 0.2150 0.2100 0.2100 80,550 +0.01(+5.00%)
Jul 18, 2023 0.2200 0.2200 0.1950 0.2000 273,208 +0.01(+2.56%)
Jul 17, 2023 0.2000 0.2050 0.1950 0.1950 178,014 +0.00(+0.00%)
Jul 14, 2023 0.1950 0.1950 0.1950 0.1950 11,000 +0.00(+0.00%)
Jul 13, 2023 0.2150 0.2150 0.1900 0.1950 66,735 -0.02(-9.30%)
Jul 12, 2023 0.2300 0.2300 0.2150 0.2150 55,000 -0.02(-6.52%)
Jul 11, 2023 0.2250 0.2300 0.2250 0.2300 51,196 +0.00(+0.00%)
Jul 10, 2023 0.2300 0.2300 0.2250 0.2300 66,100 +0.00(+0.00%)
Jul 07, 2023 0.2150 0.2300 0.2150 0.2300 22,000 +0.02(+9.52%)
Jul 06, 2023 0.2250 0.2250 0.2100 0.2100 13,185 -0.02(-6.67%)
Jul 05, 2023 0.2400 0.2400 0.2250 0.2250 282,252 -0.01(-6.25%)
Jul 04, 2023 0.2000 0.2450 0.2000 0.2400 650,978 +0.04(+20.00%)
Jun 30, 2023 0.2000 0 +0.00(+0.00%)
Jun 29, 2023 0.2000 0.2000 0.2000 0.2000 21,700 +0.00(+0.00%)
Jun 28, 2023 0.1950 0.2000 0.1950 0.2000 2,813 +0.00(+0.00%)
Jun 26, 2023 0.2000 0 +0.00(+0.00%)
Jun 23, 2023 0.1950 0.2000 0.1900 0.2000 163,000 +0.00(+0.00%)
Jun 22, 2023 0.2000 0.2000 0.2000 0.2000 35,000 +0.00(+0.00%)
Jun 21, 2023 0.2100 0.2100 0.2000 0.2000 5,000 -0.01(-6.98%)
Jun 20, 2023 0.2100 0.2150 0.2100 0.2150 13,000 +0.00(+0.00%)
Jun 19, 2023 0.2200 0.2200 0.2150 0.2150 31,000 -0.01(-2.27%)
Jun 15, 2023 0.2200 0 +0.00(+0.00%)
May 08, 2023 0.2200 0.2200 0.2200 0.2200 27,066 -0.01(-2.22%)
May 05, 2023 0.2250 0.2250 0.2100 0.2250 65,738 +0.01(+2.27%)
May 04, 2023 0.2300 0.2350 0.2200 0.2200 71,264 -0.02(-8.33%)
May 03, 2023 0.2350 0.2400 0.2350 0.2400 2,500 +0.00(+0.00%)
May 02, 2023 0.2300 0.2400 0.2300 0.2400 22,500 +0.01(+2.13%)
May 01, 2023 0.2300 0.2350 0.2300 0.2350 24,800 -0.01(-4.08%)
Apr 27, 2023 0.2450 0 +0.01(+2.08%)
Apr 26, 2023 0.2400 0.2450 0.2400 0.2400 41,458 +0.00(+0.00%)
Apr 25, 2023 0.2500 0.2500 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 24, 2023 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
Apr 21, 2023 0.2500 0.2500 0.2500 0.2500 10,350 +0.00(+0.00%)
Apr 20, 2023 0.2500 0.2500 0.2500 0.2500 27,000 -0.01(-3.85%)
Apr 19, 2023 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Apr 18, 2023 0.2600 0.2600 0.2600 0.2600 76,000 +0.00(+0.00%)
Apr 17, 2023 0.2650 0.2700 0.2600 0.2600 162,180 +0.00(+0.00%)
Apr 14, 2023 0.2900 0.2900 0.2600 0.2600 81,330 -0.03(-10.34%)
Apr 13, 2023 0.2550 0.2900 0.2500 0.2900 342,443 +0.05(+20.83%)
Apr 12, 2023 0.2300 0.2400 0.2200 0.2400 64,500 +0.01(+4.35%)
Apr 11, 2023 0.2300 0.2300 0.2100 0.2300 66,210 -0.00(-2.13%)
Apr 10, 2023 0.2350 0.2350 0.2350 0.2350 6,833 -0.01(-2.08%)
Apr 06, 2023 0.2400 0 -0.01(-2.04%)
Apr 05, 2023 0.2400 0.2450 0.2300 0.2450 28,500 -0.01(-2.00%)
Apr 04, 2023 0.2600 0.2600 0.2300 0.2500 125,249 -0.02(-5.66%)
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.