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 (%)
Nov 29, 2023 0.2650 0 -0.02(-7.02%)
Nov 28, 2023 0.2900 0.3000 0.2700 0.2850 70,080 +0.02(+7.55%)
Nov 27, 2023 0.3000 0.3000 0.2450 0.2650 52,275 -0.01(-1.85%)
Nov 24, 2023 0.3050 0.3100 0.2650 0.2700 70,616 -0.04(-14.29%)
Nov 23, 2023 0.2250 0.3150 0.2200 0.3150 539,855 +0.10(+43.18%)
Nov 22, 2023 0.2200 0.2200 0.2200 0.2200 58,000 +0.01(+2.33%)
Nov 21, 2023 0.2200 0.2200 0.2150 0.2150 4,186 +0.00(+0.00%)
Nov 20, 2023 0.2150 0.2200 0.2150 0.2150 158,000 +0.01(+2.38%)
Nov 16, 2023 0.2100 0 +0.01(+5.00%)
Nov 14, 2023 0.2000 227 -0.01(-4.76%)
Nov 13, 2023 0.2100 0.2100 0.2100 0.2100 30,700 -0.01(-4.55%)
Nov 09, 2023 0.2200 0 +0.01(+2.33%)
Nov 08, 2023 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Nov 07, 2023 0.2250 0.2250 0.2200 0.2200 25,000 +0.00(+0.00%)
Nov 06, 2023 0.2250 0.2250 0.2150 0.2200 7,000 +0.00(+0.00%)
Nov 03, 2023 0.2200 0.2200 0.2100 0.2200 25,347 -0.01(-4.35%)
Nov 02, 2023 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Nov 01, 2023 0.2200 0.2250 0.2200 0.2250 34,350 +0.00(+0.00%)
Oct 31, 2023 0.2300 0.2300 0.2200 0.2250 33,150 +0.00(+0.00%)
Oct 30, 2023 0.2350 0.2350 0.2250 0.2250 6,000 -0.01(-2.17%)
Oct 27, 2023 0.2300 0.2300 0.2200 0.2300 40,500 +0.01(+4.55%)
Oct 26, 2023 0.2250 0.2250 0.2200 0.2200 2,000 +0.01(+4.76%)
Oct 25, 2023 0.2200 0.2200 0.2100 0.2100 16,600 -0.04(-16.00%)
Oct 19, 2023 0.2500 0 +0.04(+16.28%)
Oct 18, 2023 0.2150 0.2150 0.2050 0.2150 15,500 -0.01(-2.27%)
Oct 17, 2023 0.2250 0.2250 0.2100 0.2200 22,723 +0.02(+7.32%)
Oct 16, 2023 0.2100 0.2100 0.2050 0.2050 73,000 -0.02(-8.89%)
Oct 13, 2023 0.2200 0.2250 0.2100 0.2250 31,300 +0.01(+2.27%)
Oct 12, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Oct 11, 2023 0.2100 0.2100 0.2100 0.2100 17,500 +0.00(+0.00%)
Oct 10, 2023 0.2100 0.2100 0.2100 0.2100 10,014 -0.01(-4.55%)
Oct 06, 2023 0.2200 0 -0.01(-4.35%)
Oct 04, 2023 0.2300 0 +0.00(+0.00%)
Oct 03, 2023 0.2300 0.2400 0.2250 0.2300 55,625 -0.01(-4.17%)
Oct 02, 2023 0.2750 0.2750 0.2400 0.2400 35,350 -0.03(-11.11%)
Sep 29, 2023 0.2600 0.2800 0.2600 0.2700 45,000 +0.01(+3.85%)
Sep 28, 2023 0.2500 0.2600 0.2500 0.2600 33,000 +0.02(+6.12%)
Sep 27, 2023 0.2450 0.2450 0.2450 0.2450 3,800 -0.01(-3.92%)
Sep 26, 2023 0.2550 0.2600 0.2300 0.2550 43,500 +0.01(+4.08%)
Sep 25, 2023 0.2600 0.2600 0.2450 0.2450 51,528 -0.01(-2.00%)
Sep 22, 2023 0.2500 0.2500 0.2450 0.2500 122,000 +0.01(+4.17%)
Sep 21, 2023 0.2500 0.2500 0.2400 0.2400 32,100 -0.01(-4.00%)
Sep 20, 2023 0.2600 0.2600 0.2500 0.2500 39,500 -0.01(-3.85%)
Sep 19, 2023 0.2600 0.2600 0.2600 0.2600 7,000 +0.01(+1.96%)
Sep 18, 2023 0.2600 0.2600 0.2500 0.2550 37,500 +0.01(+2.00%)
Sep 15, 2023 0.2500 0.2500 0.2500 0.2500 4,008 +0.01(+2.04%)
Sep 14, 2023 0.2400 0.2450 0.2350 0.2450 46,500 -0.02(-5.77%)
Sep 12, 2023 0.2600 300 +0.01(+4.00%)
Sep 11, 2023 0.2300 0.2500 0.2300 0.2500 7,674 +0.01(+4.17%)
Sep 08, 2023 0.2550 0.2550 0.2400 0.2400 9,011 +0.00(+0.00%)
Sep 06, 2023 0.2400 466 -0.02(-7.69%)
Sep 05, 2023 0.2500 0.2600 0.2500 0.2600 8,300 +0.01(+4.00%)
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.