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 (%)
Jun 30, 2021 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Jun 29, 2021 0.4950 0.5000 0.4950 0.5000 15,174 +0.00(+0.00%)
Jun 28, 2021 0.4700 0.5000 0.4700 0.5000 308,356 +0.04(+8.70%)
Jun 25, 2021 0.4750 0.4750 0.4600 0.4600 199,772 -0.02(-4.17%)
Jun 24, 2021 0.5900 0.7100 0.4600 0.4800 2,118,999 -0.06(-11.11%)
Jun 23, 2021 0.5100 0.5400 0.4850 0.5400 159,960 +0.04(+8.00%)
Jun 22, 2021 0.5400 0.5500 0.5000 0.5000 108,664 -0.05(-9.09%)
Jun 21, 2021 0.5600 0.5600 0.5500 0.5500 21,513 +0.00(+0.00%)
Jun 18, 2021 0.5700 0.5700 0.5300 0.5500 111,348 -0.02(-3.51%)
Jun 17, 2021 0.5700 0.5700 0.5600 0.5700 20,000 +0.01(+1.79%)
Jun 16, 2021 0.5700 0.5800 0.5600 0.5600 23,055 -0.03(-5.08%)
Jun 15, 2021 0.5900 0.6000 0.5600 0.5900 81,947 -0.01(-1.67%)
Jun 14, 2021 0.5800 0.6300 0.5800 0.6000 66,550 -0.01(-1.64%)
Jun 11, 2021 0.6300 0.6300 0.6100 0.6100 11,500 -0.03(-4.69%)
Jun 10, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.03(+4.92%)
Jun 09, 2021 0.6300 0.6300 0.6100 0.6100 13,500 -0.02(-3.17%)
Jun 08, 2021 0.6400 0.6500 0.6200 0.6300 25,703 +0.00(+0.00%)
Jun 07, 2021 0.6100 0.6300 0.6100 0.6300 53,100 +0.00(+0.00%)
Jun 04, 2021 0.5800 0.6300 0.5700 0.6300 29,270 +0.06(+10.53%)
Jun 03, 2021 56.00 0.5700 0.5600 0.5700 3,545,100 +0.01(+1.79%)
Jun 02, 2021 0.5800 0.5900 0.5500 0.5600 40,681 -0.03(-5.08%)
Jun 01, 2021 0.5800 0.6100 0.5700 0.5900 89,177 +0.00(+0.00%)
May 31, 2021 0.6100 0.6100 0.5900 0.5900 49,151 +0.02(+3.51%)
May 28, 2021 0.6000 0.6000 0.5600 0.5700 29,550 -0.01(-1.72%)
May 27, 2021 0.6000 0.6000 0.5700 0.5800 55,252 -0.02(-3.33%)
May 26, 2021 0.5900 0.6000 0.5800 0.6000 100,700 +0.01(+1.69%)
May 25, 2021 0.5100 0.5900 0.5100 0.5900 117,572 +0.09(+18.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
May 20, 2021 0.6200 0.6500 0.5400 0.5400 406,682 -0.08(-12.90%)
May 19, 2021 0.6800 0.6900 0.6200 0.6200 288,470 -0.04(-6.06%)
May 18, 2021 0.7500 0.7500 0.6600 0.6600 130,200 -0.11(-14.29%)
May 17, 2021 0.7800 0.8000 0.7700 0.7700 51,046 -0.01(-1.28%)
May 14, 2021 0.8000 0.8000 0.7800 0.7800 15,600 -0.02(-2.50%)
May 13, 2021 0.8000 0.8000 0.8000 0.8000 10,565 +0.00(+0.00%)
May 12, 2021 0.8100 0.8100 0.7800 0.8000 109,491 -0.03(-3.61%)
May 11, 2021 0.8300 0.8300 0.8200 0.8300 10,600 +0.01(+1.22%)
May 10, 2021 0.8200 0.8200 0.8200 0.8200 5,400 +0.00(+0.00%)
May 07, 2021 0.8300 0.8300 0.8200 0.8200 42,540 -0.03(-3.53%)
May 06, 2021 0.8500 0.8600 0.8500 0.8500 25,025 -0.01(-1.16%)
May 05, 2021 0.8600 0.8800 0.8600 0.8600 5,000 +0.00(+0.00%)
May 04, 2021 0.8700 0.8700 0.8600 0.8600 4,365 -0.01(-1.15%)
May 03, 2021 0.8700 0.8700 0.8700 0.8700 4,395 -0.03(-3.33%)
Apr 30, 2021 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Apr 29, 2021 0.9000 0.9200 0.8800 0.9200 8,000 +0.04(+4.55%)
Apr 28, 2021 0.8800 0.8800 0.8800 0.8800 2,700 -0.02(-2.22%)
Apr 27, 2021 0.8600 0.9000 0.8400 0.9000 84,500 +0.04(+4.65%)
Apr 26, 2021 0.8900 0.8900 0.8600 0.8600 7,000 -0.03(-3.37%)
Apr 23, 2021 0.8900 0.8900 0.8900 120 +0.00(+0.00%)
Apr 22, 2021 0.8900 0.8900 0.8900 0.8900 3,075 -0.01(-1.11%)
Apr 21, 2021 0.9000 0.9000 0.9000 0.9000 1,554 +0.00(+0.00%)
Apr 20, 2021 0.9200 0.9200 0.9000 0.9000 5,500 -0.02(-2.17%)
Apr 19, 2021 0.8800 0.9300 0.8800 0.9200 18,630 +0.05(+5.75%)
Apr 16, 2021 0.9000 0.9000 0.8700 0.8700 7,850 +0.02(+2.35%)
Apr 15, 2021 0.9000 0.9000 0.8500 0.8500 4,379 -0.01(-1.16%)
Apr 14, 2021 0.8600 0.8600 0.8600 0.8600 6,000 +0.00(+0.00%)
Apr 13, 2021 0.8600 0.8700 0.8500 0.8600 10,000 +0.01(+1.18%)
Apr 12, 2021 0.8800 0.8800 0.8300 0.8500 19,848 -0.03(-3.41%)
Apr 09, 2021 0.9600 0.9600 0.8800 0.8800 15,000 +0.00(+0.00%)
Apr 08, 2021 0.8900 0.8900 0.8800 0.8800 3,500 +0.00(+0.00%)
Apr 07, 2021 0.8800 0.8800 0.8800 0.8800 13,001 +0.00(+0.00%)
Apr 06, 2021 0.8800 0.8800 0.8800 0.8800 3,100 +0.00(+0.00%)
Apr 05, 2021 1.000 1.000 0.8800 0.8800 18,637 -0.02(-2.22%)
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.