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 (%)
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%)
Apr 01, 2022 0.4300 0.4550 0.4200 0.4200 53,901 +0.00(+0.00%)
Mar 31, 2022 0.3950 0.4200 0.3800 0.4200 52,314 +0.01(+3.70%)
Mar 30, 2022 0.4300 0.4650 0.4050 0.4050 60,187 -0.01(-3.57%)
Mar 29, 2022 0.4400 0.4400 0.4050 0.4200 66,940 -0.02(-4.55%)
Mar 28, 2022 0.4300 0.4800 0.4300 0.4400 40,715 +0.05(+14.29%)
Mar 25, 2022 0.4100 0.4100 0.3750 0.3850 94,817 -0.02(-6.10%)
Mar 24, 2022 0.4550 0.4550 0.4100 0.4100 81,100 -0.03(-6.82%)
Mar 23, 2022 0.4600 0.4600 0.4300 0.4400 45,194 -0.03(-6.38%)
Mar 22, 2022 0.4800 0.4850 0.4700 0.4700 86,584 -0.01(-1.05%)
Mar 21, 2022 0.4900 0.4950 0.4750 0.4750 108,938 -0.02(-3.06%)
Mar 18, 2022 0.4500 0.4900 0.4500 0.4900 732,707 +0.05(+11.36%)
Mar 17, 2022 0.4200 0.4500 0.4100 0.4400 296,240 +0.03(+6.02%)
Mar 16, 2022 0.4100 0.4150 0.4100 0.4150 25,242 +0.01(+1.22%)
Mar 15, 2022 0.4150 0.4200 0.3950 0.4100 98,994 +0.02(+6.49%)
Mar 14, 2022 0.4150 0.4200 0.3800 0.3850 85,783 -0.03(-7.23%)
Mar 11, 2022 0.3850 0.4350 0.3700 0.4150 157,894 +0.03(+7.79%)
Mar 10, 2022 0.3700 0.3850 0.3700 0.3850 49,553 +0.00(+0.00%)
Mar 09, 2022 0.3700 0.3850 0.3700 0.3850 103,282 +0.02(+5.48%)
Mar 08, 2022 0.3550 0.3750 0.3550 0.3650 195,722 +0.01(+2.82%)
Mar 07, 2022 0.3450 0.3550 0.3450 0.3550 76,569 +0.01(+4.41%)
Mar 04, 2022 0.3400 0.3450 0.3400 0.3400 22,000 -0.00(-1.45%)
Mar 03, 2022 0.3400 0.3450 0.3350 0.3450 20,935 +0.00(+0.00%)
Mar 02, 2022 0.3450 0.3450 0.3450 0.3450 54,509 +0.00(+0.00%)
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.