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 UNCHANGED
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 (%)
Dec 31, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 30, 2021 0.3400 0.3400 0.3400 0.3400 2,500 +0.02(+6.25%)
Dec 29, 2021 0.3400 0.3500 0.3200 0.3200 64,528 -0.01(-3.03%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 23, 2021 0.3400 0.3400 0.3250 0.3250 105,200 -0.01(-2.99%)
Dec 22, 2021 0.3500 0.3500 0.3200 0.3350 18,047 +0.00(+0.00%)
Dec 21, 2021 0.3300 0.3400 0.3300 0.3350 8,893 +0.01(+1.52%)
Dec 20, 2021 0.3500 0.3500 0.3200 0.3300 89,155 -0.01(-4.35%)
Dec 17, 2021 0.3500 0.3500 0.3450 0.3450 56,300 -0.01(-1.43%)
Dec 16, 2021 0.3400 0.3500 0.3400 0.3500 78,123 +0.00(+0.00%)
Dec 15, 2021 0.3450 0.3500 0.3450 0.3500 155,600 +0.01(+4.48%)
Dec 14, 2021 0.3400 0.3500 0.3350 0.3350 66,001 -0.01(-1.47%)
Dec 13, 2021 0.3300 0.3400 0.3200 0.3400 34,530 +0.01(+3.03%)
Dec 10, 2021 0.3350 0.3400 0.3300 0.3300 36,178 -0.01(-2.94%)
Dec 09, 2021 0.3450 0.3450 0.3400 0.3400 8,246 -0.01(-2.86%)
Dec 08, 2021 0.3500 0.3500 0.3500 0.3500 12,530 +0.00(+0.00%)
Dec 07, 2021 0.3500 0.3500 0.3500 0.3500 46,300 +0.00(+0.00%)
Dec 06, 2021 0.3250 0.3500 0.3250 0.3500 47,566 +0.02(+7.69%)
Dec 03, 2021 0.3300 0.3500 0.3250 0.3250 40,000 -0.02(-7.14%)
Dec 02, 2021 0.3250 0.3500 0.3250 0.3500 42,250 +0.03(+9.37%)
Dec 01, 2021 0.3400 0.3400 0.3200 0.3200 14,016 -0.03(-8.57%)
Nov 30, 2021 0.3450 0.3500 0.3450 0.3500 5,200 +0.00(+0.00%)
Nov 29, 2021 0.3500 0.3500 0.3250 0.3500 104,861 +0.00(+0.00%)
Nov 26, 2021 0.3500 0.3500 0.3400 0.3500 36,450 +0.00(+0.00%)
Nov 25, 2021 0.3600 0.3600 0.3450 0.3500 67,500 -0.01(-2.78%)
Nov 24, 2021 0.3900 0.3900 0.3500 0.3600 57,480 -0.03(-6.49%)
Nov 23, 2021 0.3700 0.3850 0.3450 0.3850 113,527 +0.01(+2.67%)
Nov 22, 2021 0.3850 0.3850 0.3600 0.3750 44,583 -0.02(-3.85%)
Nov 18, 2021 0.3900 0.3900 0.3900 250 +0.03(+8.33%)
Nov 17, 2021 0.3750 0.3750 0.3550 0.3600 51,660 -0.02(-5.26%)
Nov 16, 2021 0.3900 0.3900 0.3800 0.3800 58,639 -0.01(-2.56%)
Nov 15, 2021 0.3900 0.4000 0.3900 0.3900 27,447 +0.00(+0.00%)
Nov 12, 2021 0.4000 0.4000 0.3900 0.3900 37,800 +0.00(+0.00%)
Nov 11, 2021 0.4100 0.4100 0.3900 0.3900 79,852 -0.01(-2.50%)
Nov 09, 2021 0.4000 0.4000 0.4000 0.4000 8,650 -0.01(-2.44%)
Nov 08, 2021 0.4100 0.4100 0.4000 0.4100 13,000 +0.01(+2.50%)
Nov 05, 2021 0.4050 0.4050 0.4000 0.4000 4,400 +0.01(+1.27%)
Nov 04, 2021 0.4100 0.4150 0.3950 0.3950 76,420 -0.01(-3.66%)
Nov 03, 2021 0.4250 0.4400 0.4100 0.4100 105,650 -0.02(-4.65%)
Nov 02, 2021 0.4100 0.4400 0.4100 0.4300 97,230 +0.02(+4.88%)
Nov 01, 2021 0.4100 0.4200 0.4000 0.4100 73,551 -0.01(-2.38%)
Oct 29, 2021 0.4200 0.4200 0.4000 0.4200 117,850 +0.00(+0.00%)
Oct 28, 2021 0.4600 0.4600 0.4000 0.4200 168,683 -0.04(-8.70%)
Oct 27, 2021 0.4450 0.4600 0.4400 0.4600 33,000 +0.01(+2.22%)
Oct 26, 2021 0.4600 0.4600 0.4450 0.4500 80,002 -0.02(-4.26%)
Oct 25, 2021 0.5000 0.5000 0.4700 0.4700 42,900 +0.00(+0.00%)
Oct 22, 2021 0.5000 0.5000 0.4700 0.4700 18,995 -0.02(-4.08%)
Oct 21, 2021 0.5000 0.5000 0.4900 0.4900 19,600 +0.00(+0.00%)
Oct 20, 2021 0.4700 0.5000 0.4500 0.4900 61,171 +0.04(+8.89%)
Oct 19, 2021 0.4500 0.4500 0.4500 0.4500 3,375 +0.01(+1.12%)
Oct 18, 2021 0.4600 0.4600 0.4400 0.4450 22,500 -0.01(-1.11%)
Oct 15, 2021 0.4800 0.4800 0.4500 0.4500 83,603 -0.03(-6.25%)
Oct 14, 2021 0.4800 0.4800 0.4800 0.4800 2,560 +0.00(+0.00%)
Oct 13, 2021 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+2.13%)
Oct 12, 2021 0.4650 0.4700 0.4650 0.4700 12,005 -0.01(-2.08%)
Oct 08, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 07, 2021 0.4550 0.4800 0.4550 0.4800 16,000 +0.04(+9.09%)
Oct 06, 2021 0.4450 0.4450 0.4400 0.4400 2,000 -0.03(-6.38%)
Oct 05, 2021 0.4750 0.4750 0.4700 0.4700 1,500 -0.02(-3.09%)
Oct 04, 2021 0.4700 0.4850 0.4600 0.4850 13,500 +0.02(+5.43%)
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.