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

Cantex Mine Dev Corp (TSV: CD )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 8, 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 (%)
Feb 28, 2023 0.3150 0.3150 0.3100 0.3100 15,500 +0.00(+0.00%)
Feb 27, 2023 0.3000 0.3100 0.3000 0.3100 25,000 +0.01(+3.33%)
Feb 24, 2023 0.3000 0.3000 0.3000 0.3000 1,433 +0.00(+0.00%)
Feb 23, 2023 0.3000 0.3100 0.3000 0.3000 68,250 -0.01(-1.64%)
Feb 22, 2023 0.3200 0.3200 0.2850 0.3050 104,100 +0.01(+1.67%)
Feb 21, 2023 0.2700 0.3150 0.2650 0.3000 184,800 +0.03(+11.11%)
Feb 17, 2023 0.2700 0 -0.01(-1.82%)
Feb 16, 2023 0.3100 0.3100 0.2750 0.2750 237,954 -0.04(-14.06%)
Feb 15, 2023 0.3650 0.3650 0.3200 0.3200 258,196 -0.04(-11.11%)
Feb 14, 2023 0.3850 0.4500 0.3300 0.3600 640,465 -0.02(-4.00%)
Feb 13, 2023 0.2300 0.3800 0.2300 0.3750 963,656 +0.15(+66.67%)
Feb 10, 2023 0.2050 0.2250 0.1900 0.2250 808,256 +0.02(+12.50%)
Feb 09, 2023 0.1850 0.2000 0.1800 0.2000 897,349 +0.05(+33.33%)
Feb 08, 2023 0.1550 0.1550 0.1500 0.1500 110,133 -0.01(-3.23%)
Feb 07, 2023 0.1550 0.1550 0.1500 0.1550 46,700 +0.00(+0.00%)
Feb 06, 2023 0.1600 0.1600 0.1550 0.1550 25,500 +0.00(+0.00%)
Feb 03, 2023 0.1450 0.1550 0.1450 0.1550 25,023 +0.01(+6.90%)
Feb 02, 2023 0.1450 0.1450 0.1450 0.1450 35,999 -0.01(-3.33%)
Feb 01, 2023 0.1550 0.1550 0.1500 0.1500 24,210 +0.00(+0.00%)
Jan 31, 2023 0.1550 0.1550 0.1500 0.1500 178,656 +0.00(+0.00%)
Jan 30, 2023 0.1550 0.1550 0.1500 0.1500 44,515 -0.01(-3.23%)
Jan 27, 2023 0.1550 0.1550 0.1500 0.1550 87,540 +0.00(+0.00%)
Jan 26, 2023 0.1600 0.1600 0.1550 0.1550 260,700 -0.01(-3.13%)
Jan 25, 2023 0.1600 0.1600 0.1550 0.1600 207,950 -0.01(-3.03%)
Jan 24, 2023 0.1650 0.1650 0.1600 0.1650 48,680 +0.00(+0.00%)
Jan 23, 2023 0.1700 0.1700 0.1600 0.1650 61,016 -0.01(-2.94%)
Jan 20, 2023 0.1650 0.1700 0.1550 0.1700 92,763 +0.01(+3.03%)
Jan 18, 2023 0.1650 0 -0.01(-2.94%)
Jan 17, 2023 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jan 16, 2023 0.1800 0.1800 0.1750 0.1750 173,637 -0.01(-5.41%)
Jan 13, 2023 0.1950 0.1950 0.1850 0.1850 138,790 -0.01(-5.13%)
Jan 12, 2023 0.1800 0.2100 0.1800 0.1950 1,072,784 +0.02(+14.71%)
Jan 11, 2023 0.1700 0.1700 0.1650 0.1700 243,366 -0.01(-5.56%)
Jan 10, 2023 0.1800 0.1800 0.1750 0.1800 170,000 +0.00(+0.00%)
Jan 09, 2023 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Jan 06, 2023 0.1800 0.1800 0.1800 0.1800 36,000 +0.00(+0.00%)
Jan 05, 2023 0.1800 0.1800 0.1800 0.1800 53,659 +0.00(+0.00%)
Jan 04, 2023 0.1850 0.1850 0.1800 0.1800 469,310 -0.01(-2.70%)
Jan 03, 2023 0.1850 0.1850 0.1800 0.1850 85,745 +0.00(+0.00%)
Dec 30, 2022 0.1850 0 +0.01(+2.78%)
Dec 29, 2022 0.1900 0.1900 0.1800 0.1800 74,195 -0.02(-10.00%)
Dec 28, 2022 0.1900 0.2000 0.1850 0.2000 45,500 +0.00(+0.00%)
Dec 23, 2022 0.2000 0 +0.03(+14.29%)
Dec 22, 2022 0.1800 0.1850 0.1700 0.1750 215,500 -0.01(-2.78%)
Dec 21, 2022 0.1850 0.1850 0.1800 0.1800 20,500 +0.02(+12.50%)
Dec 20, 2022 0.1700 0.1700 0.1600 0.1600 9,700 -0.01(-5.88%)
Dec 19, 2022 0.1800 0.1800 0.1700 0.1700 129,000 -0.01(-5.56%)
Dec 16, 2022 0.1800 0.1800 0.1800 0.1800 120,000 +0.00(+0.00%)
Dec 15, 2022 0.1700 0.1800 0.1700 0.1800 99,530 +0.01(+5.88%)
Dec 14, 2022 0.1750 0.1750 0.1700 0.1700 47,954 -0.00(-2.86%)
Dec 13, 2022 0.1750 0.1800 0.1750 0.1750 179,228 -0.01(-2.78%)
Dec 12, 2022 0.1800 0.1800 0.1750 0.1800 79,631 +0.00(+0.00%)
Dec 09, 2022 0.1850 0.1850 0.1750 0.1800 280,111 -0.01(-2.70%)
Dec 08, 2022 0.1900 0.1900 0.1850 0.1850 116,000 +0.00(+0.00%)
Dec 07, 2022 0.1900 0.1900 0.1850 0.1850 31,300 -0.01(-2.63%)
Dec 06, 2022 0.1950 0.1950 0.1900 0.1900 68,400 -0.01(-5.00%)
Dec 05, 2022 0.2100 0.2100 0.2000 0.2000 37,702 -0.01(-6.98%)
Dec 02, 2022 0.2100 0.2150 0.2100 0.2150 16,650 +0.01(+7.50%)
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.