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, 2022 0.2700 0 +0.00(+0.00%)
Jun 29, 2022 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+1.89%)
Jun 28, 2022 0.2650 0.2650 0.2650 0.2650 3,500 +0.01(+1.92%)
Jun 24, 2022 0.2600 0 +0.01(+4.00%)
Jun 23, 2022 0.2650 0.2650 0.2500 0.2500 27,133 -0.02(-5.66%)
Jun 22, 2022 0.2600 0.2650 0.2600 0.2650 3,145 -0.01(-1.85%)
Jun 21, 2022 0.2700 0.2750 0.2700 0.2700 3,800 +0.01(+1.89%)
Jun 20, 2022 0.2650 0.2650 0.2650 0.2650 600 +0.00(+0.00%)
Jun 17, 2022 0.2700 0.2700 0.2650 0.2650 19,556 -0.01(-1.85%)
Jun 16, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jun 15, 2022 0.2750 0.2750 0.2650 0.2700 10,532 -0.01(-3.57%)
Jun 14, 2022 0.2950 0.2950 0.2750 0.2800 6,500 -0.01(-3.45%)
Jun 13, 2022 0.2950 0.2950 0.2800 0.2900 57,000 -0.02(-6.45%)
Jun 10, 2022 0.3100 0.3100 0.3100 0.3100 5,300 -0.01(-3.13%)
Jun 09, 2022 0.3200 0.3250 0.3200 0.3200 46,500 -0.01(-1.54%)
Jun 08, 2022 0.3450 0.3450 0.3250 0.3250 27,547 -0.02(-7.14%)
Jun 07, 2022 0.3200 0.3500 0.3150 0.3500 109,500 +0.03(+11.11%)
Jun 06, 2022 0.3150 0.3200 0.3150 0.3150 53,600 +0.00(+0.00%)
Jun 03, 2022 0.3150 0.3150 0.3150 0.3150 1,735 +0.00(+0.00%)
Jun 01, 2022 0.3150 246 +0.00(+0.00%)
May 31, 2022 0.2450 0.3150 0.2450 0.3150 258,602 +0.08(+31.25%)
May 30, 2022 0.2500 0.2500 0.2400 0.2400 16,900 -0.01(-2.04%)
May 27, 2022 0.2500 0.2500 0.2450 0.2450 5,669 +0.01(+2.08%)
May 26, 2022 0.2500 0.2500 0.2300 0.2400 6,882 +0.01(+6.67%)
May 25, 2022 0.2500 0.2500 0.2250 0.2250 144,401 -0.02(-10.00%)
May 24, 2022 0.2500 0.2500 0.2500 0.2500 45,225 +0.00(+0.00%)
May 20, 2022 0.2500 0 +0.00(+0.00%)
May 19, 2022 0.2450 0.2500 0.2450 0.2500 45,500 +0.00(+0.00%)
May 18, 2022 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
May 17, 2022 0.2500 0.2500 0.2450 0.2500 15,600 +0.00(+0.00%)
May 16, 2022 0.2500 0.2500 0.2400 0.2500 38,451 +0.00(+0.00%)
May 13, 2022 0.2500 0.2600 0.2400 0.2500 89,676 +0.00(+0.00%)
May 12, 2022 0.2600 0.2600 0.2400 0.2500 76,135 -0.02(-7.41%)
May 11, 2022 0.2700 0.2700 0.2700 0.2700 8,405 -0.01(-1.82%)
May 10, 2022 0.2800 0.2800 0.2750 0.2750 12,250 +0.01(+1.85%)
May 09, 2022 0.2700 0.2700 0.2700 0.2700 10,790 +0.01(+1.89%)
May 06, 2022 0.2800 0.2800 0.2650 0.2650 12,000 -0.01(-1.85%)
May 05, 2022 0.2800 0.2800 0.2700 0.2700 52,100 -0.02(-6.90%)
May 04, 2022 0.2850 0.2900 0.2850 0.2900 7,580 +0.00(+0.00%)
May 03, 2022 0.2900 0.2900 0.2900 0.2900 2,282 +0.00(+0.00%)
May 02, 2022 0.3100 0.3100 0.2800 0.2900 37,236 -0.02(-4.92%)
Apr 29, 2022 0.2950 0.3050 0.2950 0.3050 51,080 +0.01(+3.39%)
Apr 28, 2022 0.2900 0.2950 0.2900 0.2950 37,002 +0.01(+5.36%)
Apr 27, 2022 0.3000 0.3000 0.2800 0.2800 99,080 -0.03(-11.11%)
Apr 26, 2022 0.3300 0.3300 0.2900 0.3150 114,883 -0.03(-7.35%)
Apr 25, 2022 0.3350 0.3400 0.3350 0.3400 22,500 -0.00(-1.45%)
Apr 22, 2022 0.3500 0.3500 0.3450 0.3450 7,220 -0.01(-1.43%)
Apr 21, 2022 0.3700 0.3700 0.3500 0.3500 44,628 -0.02(-4.11%)
Apr 20, 2022 0.3700 0.3700 0.3650 0.3650 19,967 -0.01(-1.35%)
Apr 19, 2022 0.3700 0.3700 0.3700 0.3700 10,230 -0.01(-1.33%)
Apr 18, 2022 0.3900 0.3900 0.3750 0.3750 78,082 +0.01(+1.35%)
Apr 14, 2022 0.3700 0 -0.02(-5.13%)
Apr 13, 2022 0.4000 0.4150 0.3900 0.3900 73,500 -0.01(-2.50%)
Apr 12, 2022 0.3900 0.4000 0.3800 0.4000 120,540 +0.01(+2.56%)
Apr 11, 2022 0.3900 0.3900 0.3900 0.3900 107,251 +0.00(+0.00%)
Apr 08, 2022 0.4000 0.4000 0.3900 0.3900 28,501 +0.00(+0.00%)
Apr 07, 2022 0.3900 0.3900 0.3900 0.3900 29,443 +0.02(+4.00%)
Apr 06, 2022 0.4000 0.4000 0.3750 0.3750 13,643 -0.04(-9.64%)
Apr 05, 2022 0.4150 0.4150 0.4150 0.4150 2,380 +0.01(+3.75%)
Apr 04, 2022 0.4200 0.4200 0.4000 0.4000 52,000 -0.02(-4.76%)
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.