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 +0.0050 (+3.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 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 29, 2021 0.8400 0.8700 0.8400 0.8400 14,950 +0.02(+2.44%)
Jan 28, 2021 0.8100 0.8400 0.8000 0.8200 25,244 +0.01(+1.23%)
Jan 27, 2021 0.8600 0.8700 0.8100 0.8100 22,381 -0.06(-6.90%)
Jan 26, 2021 0.8800 0.8800 0.8600 0.8700 12,027 -0.01(-1.14%)
Jan 25, 2021 0.9000 0.9000 0.8800 0.8800 29,763 -0.01(-1.12%)
Jan 22, 2021 0.9000 0.9000 0.8600 0.8900 33,914 -0.01(-1.11%)
Jan 21, 2021 0.9000 0.9000 0.8800 0.9000 26,526 +0.03(+3.45%)
Jan 20, 2021 0.8750 0.8800 0.8500 0.8700 1,513,810 -0.03(-3.33%)
Jan 19, 2021 0.9000 0.9000 0.8900 0.9000 10,620 +0.00(+0.00%)
Jan 18, 2021 0.8900 0.9000 0.8800 0.9000 4,676 +0.01(+1.12%)
Jan 15, 2021 0.8700 0.8900 0.8600 0.8900 34,357 +0.02(+2.30%)
Jan 14, 2021 0.8800 0.8800 0.8700 0.8700 22,875 +0.00(+0.00%)
Jan 13, 2021 0.8800 0.9000 0.8700 0.8700 19,688 +0.00(+0.00%)
Jan 12, 2021 0.8900 0.8900 0.8700 0.8700 15,420 -0.03(-3.33%)
Jan 11, 2021 0.9200 0.9200 0.8800 0.9000 32,157 -0.05(-5.26%)
Jan 08, 2021 0.9600 0.9600 0.9400 0.9500 20,915 +0.00(+0.00%)
Jan 07, 2021 0.9300 0.9500 0.9300 0.9500 11,200 +0.02(+2.15%)
Jan 06, 2021 0.9700 0.9700 0.9300 0.9300 7,300 -0.01(-1.06%)
Jan 05, 2021 0.9200 0.9400 0.9200 0.9400 19,959 +0.04(+4.44%)
Jan 04, 2021 0.9700 0.9700 0.9000 0.9000 17,101 -0.02(-2.17%)
Dec 31, 2020 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Dec 30, 2020 0.9200 0.9800 0.9200 0.9800 42,880 +0.06(+6.52%)
Dec 29, 2020 0.8600 0.9200 0.8400 0.9200 72,253 +0.07(+8.24%)
Dec 24, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 23, 2020 0.8300 0.8500 0.8300 0.8500 13,394 +0.03(+3.66%)
Dec 22, 2020 0.8800 0.8800 0.8000 0.8200 128,860 -0.05(-5.75%)
Dec 21, 2020 0.9100 0.9100 0.8700 0.8700 12,761 -0.03(-3.33%)
Dec 18, 2020 0.9100 0.9200 0.9000 0.9000 11,200 +0.03(+3.45%)
Dec 17, 2020 0.8900 0.9000 0.8500 0.8700 68,026 -0.03(-3.33%)
Dec 16, 2020 0.9300 0.9400 0.8900 0.9000 120,066 -0.02(-2.17%)
Dec 15, 2020 0.9600 0.9600 0.9100 0.9200 20,805 +0.02(+2.22%)
Dec 14, 2020 0.9000 0.9000 0.8800 0.9000 35,860 +0.00(+0.00%)
Dec 11, 2020 0.9000 0.9000 0.8700 0.9000 15,000 -0.05(-5.26%)
Dec 10, 2020 0.9200 0.9500 0.8500 0.9500 62,163 +0.03(+3.26%)
Dec 09, 2020 0.9400 1.000 0.9200 0.9200 86,623 -0.05(-5.15%)
Dec 08, 2020 0.9500 0.9700 0.9000 0.9700 20,500 +0.02(+2.11%)
Dec 07, 2020 0.9500 0.9800 0.9500 0.9500 23,946 +0.00(+0.00%)
Dec 04, 2020 1.000 1.010 0.9500 0.9500 30,251 -0.03(-3.06%)
Dec 03, 2020 0.9300 1.150 0.9300 0.9800 58,075 +0.04(+4.26%)
Dec 02, 2020 0.9600 0.9600 0.9400 0.9400 22,513 -0.02(-2.08%)
Dec 01, 2020 0.9900 0.9900 0.9600 0.9600 16,000 -0.02(-2.04%)
Nov 30, 2020 0.9900 1.000 0.9700 0.9800 7,610 +0.00(+0.00%)
Nov 27, 2020 0.9500 0.9800 0.9500 0.9800 62,140 +0.03(+3.16%)
Nov 26, 2020 0.9500 0.9500 0.9500 0.9500 2,000 +0.01(+1.06%)
Nov 25, 2020 0.9600 0.9600 0.9400 0.9400 160,649 +0.00(+0.00%)
Nov 24, 2020 1.050 1.050 0.9000 0.9400 76,607 -0.10(-9.62%)
Nov 23, 2020 1.000 1.040 1.000 1.040 6,556 +0.05(+5.05%)
Nov 20, 2020 0.9500 0.9900 0.9100 0.9900 53,053 +0.04(+4.21%)
Nov 19, 2020 0.9500 0.9500 0.9100 0.9500 56,672 +0.01(+1.06%)
Nov 18, 2020 0.9800 0.9800 0.9400 0.9400 11,402 -0.02(-2.08%)
Nov 17, 2020 1.060 1.060 0.9200 0.9600 101,281 -0.09(-8.57%)
Nov 16, 2020 1.060 1.060 1.050 1.050 6,100 +0.00(+0.00%)
Nov 13, 2020 1.020 1.070 1.020 1.050 35,000 +0.05(+5.00%)
Nov 12, 2020 1.080 1.080 1.000 1.000 62,880 -0.03(-2.91%)
Nov 11, 2020 1.050 1.050 1.020 1.030 15,743 -0.02(-1.90%)
Nov 10, 2020 1.080 1.080 1.020 1.050 19,550 -0.01(-0.94%)
Nov 09, 2020 1.170 1.170 1.020 1.060 35,578 -0.07(-6.19%)
Nov 06, 2020 1.150 1.150 1.100 1.130 16,800 +0.02(+1.80%)
Nov 05, 2020 1.110 1.120 1.100 1.110 17,700 +0.01(+0.91%)
Nov 04, 2020 1.160 1.160 1.100 1.100 16,200 -0.06(-5.17%)
Nov 03, 2020 1.200 1.200 1.140 1.160 32,608 +0.01(+0.87%)
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.