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

Cantex Mine Dev Corp (TSV: CD )

0.1850 +0.0050 (+2.78%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 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 (%)
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%)
Nov 01, 2019 3.600 3.750 3.500 3.530 22,697 -0.07(-1.94%)
Oct 31, 2019 3.650 4.000 3.600 3.600 34,905 +0.00(+0.00%)
Oct 30, 2019 3.760 3.760 3.600 3.600 2,100 -0.25(-6.49%)
Oct 29, 2019 3.950 3.950 3.750 3.850 23,072 -0.10(-2.53%)
Oct 28, 2019 3.800 4.090 3.640 3.950 25,192 -0.09(-2.23%)
Oct 25, 2019 3.900 4.040 3.850 4.040 33,625 +0.10(+2.54%)
Oct 24, 2019 3.890 3.940 3.850 3.940 13,321 +0.06(+1.55%)
Oct 23, 2019 3.610 3.880 3.610 3.880 16,418 +0.23(+6.30%)
Oct 22, 2019 3.740 3.740 3.600 3.650 4,279 -0.10(-2.67%)
Oct 21, 2019 3.660 3.810 3.450 3.750 31,767 +0.09(+2.46%)
Oct 18, 2019 3.020 3.690 3.020 3.660 41,020 +0.66(+22.00%)
Oct 17, 2019 2.910 3.020 2.910 3.000 3,806 +0.06(+2.04%)
Oct 16, 2019 3.090 3.090 2.930 2.940 33,701 -0.04(-1.34%)
Oct 15, 2019 3.110 3.110 2.980 2.980 18,130 -0.02(-0.67%)
Oct 11, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 10, 2019 3.060 3.060 2.880 3.000 31,630 +0.10(+3.45%)
Oct 09, 2019 3.160 3.160 2.750 2.900 110,740 -0.20(-6.45%)
Oct 08, 2019 3.100 3.120 3.000 3.100 24,433 +0.00(+0.00%)
Oct 07, 2019 3.270 3.290 2.990 3.100 74,541 +0.05(+1.64%)
Oct 04, 2019 2.810 3.070 2.770 3.050 81,197 +0.05(+1.67%)
Oct 03, 2019 2.960 3.050 2.670 3.000 105,157 +0.03(+1.01%)
Oct 02, 2019 3.180 3.200 2.940 2.970 153,226 -0.32(-9.73%)
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.