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 (%)
Aug 31, 2020 1.340 1.340 1.270 1.270 21,982 +0.00(+0.00%)
Aug 28, 2020 1.260 1.270 1.260 1.270 5,795 +0.02(+1.60%)
Aug 27, 2020 1.220 1.250 1.220 1.250 2,700 -0.03(-2.34%)
Aug 26, 2020 1.250 1.300 1.250 1.280 22,816 +0.03(+2.40%)
Aug 25, 2020 1.300 1.300 1.250 1.250 14,833 -0.05(-3.85%)
Aug 24, 2020 1.310 1.350 1.300 1.300 14,152 +0.02(+1.56%)
Aug 21, 2020 1.330 1.340 1.280 1.280 12,530 -0.09(-6.57%)
Aug 20, 2020 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Aug 19, 2020 1.400 1.450 1.370 1.370 21,605 -0.01(-0.72%)
Aug 18, 2020 1.380 1.450 1.380 1.380 60,576 +0.00(+0.00%)
Aug 17, 2020 1.370 1.380 1.310 1.380 16,052 +0.07(+5.34%)
Aug 14, 2020 1.340 1.370 1.310 1.310 17,950 -0.01(-0.76%)
Aug 13, 2020 1.320 1.340 1.320 1.320 2,700 +0.02(+1.54%)
Aug 12, 2020 1.320 1.390 1.300 1.300 20,490 +0.00(+0.00%)
Aug 11, 2020 1.330 1.340 1.280 1.300 28,900 -0.04(-2.99%)
Aug 10, 2020 1.340 1.350 1.300 1.340 14,050 +0.04(+3.08%)
Aug 07, 2020 1.330 1.330 1.190 1.300 34,000 -0.03(-2.26%)
Aug 06, 2020 1.460 1.460 1.270 1.330 72,484 -0.12(-8.28%)
Aug 05, 2020 1.510 1.520 1.390 1.450 38,900 -0.06(-3.97%)
Aug 04, 2020 1.530 1.530 1.470 1.510 35,877 +0.00(+0.00%)
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%)
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.