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, 2022 0.2550 0.2600 0.2550 0.2600 60,500 +0.01(+4.00%)
Jan 28, 2022 0.2500 0.2500 0.2450 0.2500 45,469 +0.00(+0.00%)
Jan 27, 2022 0.2500 0.2500 0.2450 0.2500 13,000 +0.01(+4.17%)
Jan 26, 2022 0.2500 0.2500 0.2400 0.2400 22,235 -0.01(-4.00%)
Jan 25, 2022 0.2500 0.2500 0.2500 0.2500 109,000 +0.01(+2.04%)
Jan 24, 2022 0.2500 0.2500 0.2400 0.2450 52,550 +0.00(+0.00%)
Jan 21, 2022 0.2400 0.2500 0.2400 0.2450 98,000 +0.00(+0.00%)
Jan 20, 2022 0.2500 0.2600 0.2450 0.2450 218,060 +0.00(+0.00%)
Jan 19, 2022 0.2500 0.2500 0.2450 0.2450 75,998 +0.00(+0.00%)
Jan 18, 2022 0.2600 0.2600 0.2450 0.2450 174,456 -0.01(-3.92%)
Jan 17, 2022 0.2700 0.2700 0.2550 0.2550 475,083 -0.02(-5.56%)
Jan 14, 2022 0.3000 0.3000 0.2700 0.2700 256,812 -0.02(-8.47%)
Jan 13, 2022 0.3050 0.3700 0.2950 0.2950 3,499,448 -0.01(-1.67%)
Jan 12, 2022 0.3000 0.3000 0.3000 0.3000 20,200 +0.00(+0.00%)
Jan 11, 2022 0.3000 0.3000 0.3000 0.3000 17,000 +0.01(+1.69%)
Jan 10, 2022 0.3100 0.3100 0.2950 0.2950 52,400 -0.03(-7.81%)
Jan 07, 2022 0.3250 0.3250 0.3150 0.3200 67,500 +0.00(+0.00%)
Jan 06, 2022 0.3300 0.3350 0.3200 0.3200 54,600 -0.03(-8.57%)
Jan 05, 2022 0.3500 0.3500 0.3300 0.3500 88,860 +0.00(+0.00%)
Jan 04, 2022 0.3500 0.3500 0.3500 0.3500 10,721 +0.00(+0.00%)
Dec 31, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 30, 2021 0.3400 0.3400 0.3400 0.3400 2,500 +0.02(+6.25%)
Dec 29, 2021 0.3400 0.3500 0.3200 0.3200 64,528 -0.01(-3.03%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 23, 2021 0.3400 0.3400 0.3250 0.3250 105,200 -0.01(-2.99%)
Dec 22, 2021 0.3500 0.3500 0.3200 0.3350 18,047 +0.00(+0.00%)
Dec 21, 2021 0.3300 0.3400 0.3300 0.3350 8,893 +0.01(+1.52%)
Dec 20, 2021 0.3500 0.3500 0.3200 0.3300 89,155 -0.01(-4.35%)
Dec 17, 2021 0.3500 0.3500 0.3450 0.3450 56,300 -0.01(-1.43%)
Dec 16, 2021 0.3400 0.3500 0.3400 0.3500 78,123 +0.00(+0.00%)
Dec 15, 2021 0.3450 0.3500 0.3450 0.3500 155,600 +0.01(+4.48%)
Dec 14, 2021 0.3400 0.3500 0.3350 0.3350 66,001 -0.01(-1.47%)
Dec 13, 2021 0.3300 0.3400 0.3200 0.3400 34,530 +0.01(+3.03%)
Dec 10, 2021 0.3350 0.3400 0.3300 0.3300 36,178 -0.01(-2.94%)
Dec 09, 2021 0.3450 0.3450 0.3400 0.3400 8,246 -0.01(-2.86%)
Dec 08, 2021 0.3500 0.3500 0.3500 0.3500 12,530 +0.00(+0.00%)
Dec 07, 2021 0.3500 0.3500 0.3500 0.3500 46,300 +0.00(+0.00%)
Dec 06, 2021 0.3250 0.3500 0.3250 0.3500 47,566 +0.02(+7.69%)
Dec 03, 2021 0.3300 0.3500 0.3250 0.3250 40,000 -0.02(-7.14%)
Dec 02, 2021 0.3250 0.3500 0.3250 0.3500 42,250 +0.03(+9.37%)
Dec 01, 2021 0.3400 0.3400 0.3200 0.3200 14,016 -0.03(-8.57%)
Nov 30, 2021 0.3450 0.3500 0.3450 0.3500 5,200 +0.00(+0.00%)
Nov 29, 2021 0.3500 0.3500 0.3250 0.3500 104,861 +0.00(+0.00%)
Nov 26, 2021 0.3500 0.3500 0.3400 0.3500 36,450 +0.00(+0.00%)
Nov 25, 2021 0.3600 0.3600 0.3450 0.3500 67,500 -0.01(-2.78%)
Nov 24, 2021 0.3900 0.3900 0.3500 0.3600 57,480 -0.03(-6.49%)
Nov 23, 2021 0.3700 0.3850 0.3450 0.3850 113,527 +0.01(+2.67%)
Nov 22, 2021 0.3850 0.3850 0.3600 0.3750 44,583 -0.02(-3.85%)
Nov 18, 2021 0.3900 0.3900 0.3900 250 +0.03(+8.33%)
Nov 17, 2021 0.3750 0.3750 0.3550 0.3600 51,660 -0.02(-5.26%)
Nov 16, 2021 0.3900 0.3900 0.3800 0.3800 58,639 -0.01(-2.56%)
Nov 15, 2021 0.3900 0.4000 0.3900 0.3900 27,447 +0.00(+0.00%)
Nov 12, 2021 0.4000 0.4000 0.3900 0.3900 37,800 +0.00(+0.00%)
Nov 11, 2021 0.4100 0.4100 0.3900 0.3900 79,852 -0.01(-2.50%)
Nov 09, 2021 0.4000 0.4000 0.4000 0.4000 8,650 -0.01(-2.44%)
Nov 08, 2021 0.4100 0.4100 0.4000 0.4100 13,000 +0.01(+2.50%)
Nov 05, 2021 0.4050 0.4050 0.4000 0.4000 4,400 +0.01(+1.27%)
Nov 04, 2021 0.4100 0.4150 0.3950 0.3950 76,420 -0.01(-3.66%)
Nov 03, 2021 0.4250 0.4400 0.4100 0.4100 105,650 -0.02(-4.65%)
Nov 02, 2021 0.4100 0.4400 0.4100 0.4300 97,230 +0.02(+4.88%)
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.