Skip to main content

Cantex Mine Dev Corp (TSV: CD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1850 0.1850 0.1750 0.1750 84,500 +0.00(+0.00%)
Mar 26, 2024 0.1850 0.1850 0.1750 0.1750 57,763 -0.01(-5.41%)
Mar 25, 2024 0.1800 0.1850 0.1700 0.1850 188,587 +0.01(+5.71%)
Mar 22, 2024 0.1900 0.1900 0.1750 0.1750 101,040 -0.01(-5.41%)
Mar 21, 2024 0.1900 0.1900 0.1850 0.1850 72,030 -0.01(-2.63%)
Mar 20, 2024 0.2000 0.2000 0.1900 0.1900 131,465 -0.01(-2.56%)
Mar 19, 2024 0.2200 0.2200 0.1950 0.1950 373,968 -0.04(-15.22%)
Mar 18, 2024 0.2300 0.2300 0.2200 0.2300 23,400 +0.01(+4.55%)
Mar 15, 2024 0.2250 0.2250 0.2100 0.2200 31,750 +0.01(+4.76%)
Mar 14, 2024 0.2300 0.2300 0.2100 0.2100 21,500 -0.01(-2.33%)
Mar 13, 2024 0.2200 0.2200 0.2150 0.2150 12,500 -0.01(-2.27%)
Mar 12, 2024 0.2300 0.2300 0.2150 0.2200 27,301 +0.01(+2.33%)
Mar 11, 2024 0.2150 0.2150 0.2150 0.2150 6,861 -0.02(-6.52%)
Mar 08, 2024 0.2450 0.2450 0.2300 0.2300 17,000 -0.00(-2.13%)
Mar 07, 2024 0.2450 0.2500 0.2350 0.2350 36,346 -0.01(-4.08%)
Mar 06, 2024 0.2100 0.2600 0.2100 0.2450 51,000 +0.01(+2.08%)
Mar 05, 2024 0.2050 0.2400 0.2050 0.2400 17,809 +0.02(+9.09%)
Mar 04, 2024 0.2050 0.2200 0.2050 0.2200 22,970 +0.02(+7.32%)
Mar 01, 2024 0.2050 0.2050 0.2050 0.2050 140,500 +0.00(+0.00%)
Feb 29, 2024 0.2050 0.2050 0.2050 0.2050 91,000 +0.00(+0.00%)
Feb 28, 2024 0.1850 0.2050 0.1850 0.2050 69,002 +0.01(+7.89%)
Feb 27, 2024 0.1800 0.1900 0.1800 0.1900 91,814 +0.00(+0.00%)
Feb 26, 2024 0.1900 0.1900 0.1800 0.1900 47,300 -0.01(-5.00%)
Feb 23, 2024 0.2000 0.2000 0.1950 0.2000 155,320 +0.00(+0.00%)
Feb 22, 2024 0.2000 0.2000 0.2000 0.2000 73,450 +0.00(+0.00%)
Feb 21, 2024 0.2150 0.2150 0.1950 0.2000 284,900 -0.01(-6.98%)
Feb 20, 2024 0.2300 0.2300 0.2150 0.2150 116,204 -0.02(-6.52%)
Feb 16, 2024 0.2300 0 -0.01(-6.12%)
Feb 15, 2024 0.2400 0.2450 0.2300 0.2450 38,000 -0.01(-2.00%)
Feb 13, 2024 0.2500 0 +0.00(+0.00%)
Feb 12, 2024 0.2700 0.2700 0.2300 0.2500 123,300 -0.02(-5.66%)
Feb 09, 2024 0.2800 0.2900 0.2650 0.2650 190,158 +0.02(+8.16%)
Feb 08, 2024 0.2600 0.2600 0.2400 0.2450 60,200 +0.01(+6.52%)
Feb 07, 2024 0.2300 0.2300 0.2250 0.2300 86,500 +0.00(+0.00%)
Feb 06, 2024 0.2300 0.2300 0.2300 0.2300 170,665 +0.01(+2.22%)
Feb 05, 2024 0.2250 0.2250 0.2250 0.2250 37,500 +0.01(+2.27%)
Feb 02, 2024 0.2300 0.2350 0.2200 0.2200 191,732 -0.01(-4.35%)
Feb 01, 2024 0.2300 0.2350 0.2300 0.2300 197,200 -0.01(-4.17%)
Jan 31, 2024 0.2400 0.2400 0.2400 0.2400 31,500 +0.00(+0.00%)
Jan 30, 2024 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Jan 29, 2024 0.2400 0.2450 0.2400 0.2400 73,500 -0.01(-4.00%)
Jan 26, 2024 0.2550 0.2550 0.2400 0.2500 216,862 -0.01(-3.85%)
Jan 25, 2024 0.2600 0.2600 0.2600 0.2600 9,905 +0.00(+0.00%)
Jan 24, 2024 0.2600 0.2600 0.2600 0.2600 51,100 +0.00(+0.00%)
Jan 23, 2024 0.2500 0.2600 0.2450 0.2600 25,000 +0.01(+4.00%)
Jan 22, 2024 0.2700 0.2700 0.2500 0.2500 19,900 -0.01(-3.85%)
Jan 19, 2024 0.2450 0.2600 0.2300 0.2600 106,310 +0.01(+4.00%)
Jan 18, 2024 0.2550 0.2550 0.2500 0.2500 43,170 -0.01(-3.85%)
Jan 17, 2024 0.2550 0.2600 0.2550 0.2600 2,000 +0.00(+0.00%)
Jan 16, 2024 0.2500 0.2600 0.2500 0.2600 9,500 -0.01(-1.89%)
Jan 15, 2024 0.2650 0.2650 0.2650 0.2650 22,000 +0.01(+1.92%)
Jan 12, 2024 0.2600 0.2700 0.2450 0.2600 35,502 +0.00(+0.00%)
Jan 10, 2024 0.2600 0 -0.01(-1.89%)
Jan 09, 2024 0.2600 0.2650 0.2600 0.2650 21,500 +0.01(+1.92%)
Jan 08, 2024 0.2750 0.2750 0.2600 0.2600 40,400 -0.02(-5.45%)
Jan 05, 2024 0.2750 0.2750 0.2750 0.2750 1,200 -0.01(-1.79%)
Jan 04, 2024 0.2600 0.2800 0.2600 0.2800 5,250 +0.03(+12.00%)
Jan 03, 2024 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-3.85%)
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.