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

Cantex Mine Dev Corp (TSV: CD )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 17, 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 (%)
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%)
Jan 02, 2020 1.100 1.160 1.090 1.150 170,870 +0.09(+8.49%)
Dec 31, 2019 1.060 1.060 1.060 0 -0.06(-5.36%)
Dec 30, 2019 1.220 1.220 1.090 1.120 203,893 -0.08(-6.67%)
Dec 27, 2019 1.200 1.260 1.150 1.200 155,334 +0.03(+2.56%)
Dec 24, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Dec 23, 2019 1.150 1.240 1.120 1.150 277,116 +0.02(+1.77%)
Dec 20, 2019 1.220 1.220 1.080 1.130 225,250 -0.09(-7.38%)
Dec 19, 2019 1.290 1.300 1.220 1.220 60,722 -0.08(-6.15%)
Dec 18, 2019 1.280 1.390 1.250 1.300 42,250 -0.01(-0.76%)
Dec 17, 2019 1.400 1.400 1.290 1.310 104,443 -0.05(-3.68%)
Dec 16, 2019 1.300 1.400 1.300 1.360 45,350 +0.03(+2.26%)
Dec 13, 2019 1.350 1.400 1.240 1.330 179,851 -0.04(-2.92%)
Dec 12, 2019 1.790 1.790 1.370 1.370 198,548 -0.29(-17.47%)
Dec 11, 2019 1.350 1.660 1.330 1.660 402,999 +0.41(+32.80%)
Dec 10, 2019 1.010 1.300 1.000 1.250 388,359 +0.24(+23.76%)
Dec 09, 2019 1.000 1.050 1.000 1.010 102,270 +0.06(+6.32%)
Dec 06, 2019 1.040 1.040 0.9200 0.9500 135,343 -0.05(-5.00%)
Dec 05, 2019 0.9600 1.000 0.9400 1.000 109,195 +0.02(+2.04%)
Dec 04, 2019 1.020 1.030 0.9700 0.9800 41,377 -0.02(-2.00%)
Dec 03, 2019 1.000 1.020 0.9800 1.000 141,633 -0.07(-6.54%)
Dec 02, 2019 1.090 1.090 1.000 1.070 43,800 -0.03(-2.73%)
Nov 29, 2019 1.050 1.120 1.030 1.100 63,119 +0.10(+10.00%)
Nov 28, 2019 1.030 1.040 0.9900 1.000 106,125 -0.04(-3.85%)
Nov 27, 2019 1.060 1.110 1.010 1.040 56,240 -0.02(-1.89%)
Nov 26, 2019 1.000 1.070 0.9600 1.060 87,718 +0.06(+6.00%)
Nov 25, 2019 1.040 1.040 0.9700 1.000 153,583 -0.05(-4.76%)
Nov 22, 2019 1.080 1.080 0.9700 1.050 178,705 -0.02(-1.87%)
Nov 21, 2019 1.150 1.250 1.070 1.070 256,353 -0.04(-3.60%)
Nov 20, 2019 1.000 1.150 0.9900 1.110 112,150 +0.11(+11.00%)
Nov 19, 2019 1.000 1.110 0.8500 1.000 537,648 +0.00(+0.00%)
Nov 18, 2019 1.270 1.280 0.9800 1.000 533,720 -0.29(-22.48%)
Nov 15, 2019 1.470 1.550 1.290 1.290 166,402 -0.16(-11.03%)
Nov 14, 2019 1.520 1.520 1.440 1.450 38,649 -0.07(-4.61%)
Nov 13, 2019 1.420 1.550 1.270 1.520 294,483 +0.14(+10.14%)
Nov 12, 2019 1.510 1.550 1.280 1.380 206,242 -0.02(-1.43%)
Nov 11, 2019 1.720 1.720 1.330 1.400 207,540 -0.23(-14.11%)
Nov 08, 2019 1.550 1.750 1.410 1.630 244,111 +0.07(+4.49%)
Nov 07, 2019 2.050 2.240 1.490 1.560 603,110 -0.64(-29.09%)
Nov 06, 2019 3.000 3.000 2.180 2.200 178,436 -0.71(-24.40%)
Nov 05, 2019 3.320 3.430 2.890 2.910 178,368 -0.61(-17.33%)
Nov 04, 2019 3.600 3.620 3.320 3.520 80,289 -0.01(-0.28%)
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.