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

Cantex Mine Dev Corp (TSV: CD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.3950 0.4200 0.3800 0.4200 52,314 +0.01(+3.70%)
Mar 30, 2022 0.4300 0.4650 0.4050 0.4050 60,187 -0.01(-3.57%)
Mar 29, 2022 0.4400 0.4400 0.4050 0.4200 66,940 -0.02(-4.55%)
Mar 28, 2022 0.4300 0.4800 0.4300 0.4400 40,715 +0.05(+14.29%)
Mar 25, 2022 0.4100 0.4100 0.3750 0.3850 94,817 -0.02(-6.10%)
Mar 24, 2022 0.4550 0.4550 0.4100 0.4100 81,100 -0.03(-6.82%)
Mar 23, 2022 0.4600 0.4600 0.4300 0.4400 45,194 -0.03(-6.38%)
Mar 22, 2022 0.4800 0.4850 0.4700 0.4700 86,584 -0.01(-1.05%)
Mar 21, 2022 0.4900 0.4950 0.4750 0.4750 108,938 -0.02(-3.06%)
Mar 18, 2022 0.4500 0.4900 0.4500 0.4900 732,707 +0.05(+11.36%)
Mar 17, 2022 0.4200 0.4500 0.4100 0.4400 296,240 +0.03(+6.02%)
Mar 16, 2022 0.4100 0.4150 0.4100 0.4150 25,242 +0.01(+1.22%)
Mar 15, 2022 0.4150 0.4200 0.3950 0.4100 98,994 +0.02(+6.49%)
Mar 14, 2022 0.4150 0.4200 0.3800 0.3850 85,783 -0.03(-7.23%)
Mar 11, 2022 0.3850 0.4350 0.3700 0.4150 157,894 +0.03(+7.79%)
Mar 10, 2022 0.3700 0.3850 0.3700 0.3850 49,553 +0.00(+0.00%)
Mar 09, 2022 0.3700 0.3850 0.3700 0.3850 103,282 +0.02(+5.48%)
Mar 08, 2022 0.3550 0.3750 0.3550 0.3650 195,722 +0.01(+2.82%)
Mar 07, 2022 0.3450 0.3550 0.3450 0.3550 76,569 +0.01(+4.41%)
Mar 04, 2022 0.3400 0.3450 0.3400 0.3400 22,000 -0.00(-1.45%)
Mar 03, 2022 0.3400 0.3450 0.3350 0.3450 20,935 +0.00(+0.00%)
Mar 02, 2022 0.3450 0.3450 0.3450 0.3450 54,509 +0.00(+0.00%)
Mar 01, 2022 0.3450 0.3450 0.3450 0.3450 12,957 -0.01(-1.43%)
Feb 28, 2022 0.3450 0.3500 0.3450 0.3500 23,052 +0.01(+1.45%)
Feb 25, 2022 0.3400 0.3450 0.3400 0.3450 87,455 +0.00(+1.47%)
Feb 24, 2022 0.3300 0.3400 0.3300 0.3400 179,608 +0.00(+0.00%)
Feb 23, 2022 0.3400 0.3400 0.3350 0.3400 205,891 +0.00(+0.00%)
Feb 22, 2022 0.3400 0.3400 0.3350 0.3400 222,113 -0.00(-1.45%)
Feb 18, 2022 0.3450 0 +0.02(+6.15%)
Feb 17, 2022 0.3000 0.3250 0.2850 0.3250 305,835 +0.03(+8.33%)
Feb 16, 2022 0.2900 0.3150 0.2800 0.3000 373,944 +0.02(+7.14%)
Feb 15, 2022 0.2650 0.2800 0.2650 0.2800 62,480 +0.02(+5.66%)
Feb 14, 2022 0.2650 0.2650 0.2650 0.2650 2,680 +0.00(+0.00%)
Feb 11, 2022 0.2600 0.2650 0.2600 0.2650 119,210 +0.01(+1.92%)
Feb 10, 2022 0.2650 0.2650 0.2600 0.2600 37,359 +0.00(+0.00%)
Feb 09, 2022 0.2600 0.2600 0.2500 0.2600 83,600 +0.00(+0.00%)
Feb 08, 2022 0.2600 0.2600 0.2600 0.2600 101,500 +0.00(+0.00%)
Feb 07, 2022 0.2600 0.2600 0.2500 0.2600 39,180 +0.02(+6.12%)
Feb 04, 2022 0.2550 0.2550 0.2450 0.2450 44,700 +0.00(+0.00%)
Feb 03, 2022 0.2600 0.2450 0.2450 94,500 -0.02(-5.77%)
Feb 02, 2022 0.2500 0.2600 0.2500 0.2600 35,000 +0.01(+4.00%)
Feb 01, 2022 0.2600 0.2600 0.2450 0.2500 74,821 -0.01(-3.85%)
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%)
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.