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

Cantex Mine Dev Corp (TSV: CD )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 17, 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 (%)
Jul 31, 2023 0.2000 0.2150 0.2000 0.2050 82,321 +0.00(+2.50%)
Jul 28, 2023 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+2.56%)
Jul 27, 2023 0.1900 0.2000 0.1900 0.1950 24,000 -0.01(-4.88%)
Jul 26, 2023 0.2050 0.2050 0.2050 0.2050 9,000 +0.01(+5.13%)
Jul 25, 2023 0.1950 0.1950 0.1950 0.1950 31,000 +0.00(+0.00%)
Jul 24, 2023 0.2050 0.2050 0.1950 0.1950 52,000 -0.01(-2.50%)
Jul 21, 2023 0.2100 0.2100 0.2000 0.2000 77,500 -0.00(-2.44%)
Jul 20, 2023 0.2100 0.2100 0.2050 0.2050 60,500 -0.01(-2.38%)
Jul 19, 2023 0.2150 0.2150 0.2100 0.2100 80,550 +0.01(+5.00%)
Jul 18, 2023 0.2200 0.2200 0.1950 0.2000 273,208 +0.01(+2.56%)
Jul 17, 2023 0.2000 0.2050 0.1950 0.1950 178,014 +0.00(+0.00%)
Jul 14, 2023 0.1950 0.1950 0.1950 0.1950 11,000 +0.00(+0.00%)
Jul 13, 2023 0.2150 0.2150 0.1900 0.1950 66,735 -0.02(-9.30%)
Jul 12, 2023 0.2300 0.2300 0.2150 0.2150 55,000 -0.02(-6.52%)
Jul 11, 2023 0.2250 0.2300 0.2250 0.2300 51,196 +0.00(+0.00%)
Jul 10, 2023 0.2300 0.2300 0.2250 0.2300 66,100 +0.00(+0.00%)
Jul 07, 2023 0.2150 0.2300 0.2150 0.2300 22,000 +0.02(+9.52%)
Jul 06, 2023 0.2250 0.2250 0.2100 0.2100 13,185 -0.02(-6.67%)
Jul 05, 2023 0.2400 0.2400 0.2250 0.2250 282,252 -0.01(-6.25%)
Jul 04, 2023 0.2000 0.2450 0.2000 0.2400 650,978 +0.04(+20.00%)
Jun 30, 2023 0.2000 0 +0.00(+0.00%)
Jun 29, 2023 0.2000 0.2000 0.2000 0.2000 21,700 +0.00(+0.00%)
Jun 28, 2023 0.1950 0.2000 0.1950 0.2000 2,813 +0.00(+0.00%)
Jun 26, 2023 0.2000 0 +0.00(+0.00%)
Jun 23, 2023 0.1950 0.2000 0.1900 0.2000 163,000 +0.00(+0.00%)
Jun 22, 2023 0.2000 0.2000 0.2000 0.2000 35,000 +0.00(+0.00%)
Jun 21, 2023 0.2100 0.2100 0.2000 0.2000 5,000 -0.01(-6.98%)
Jun 20, 2023 0.2100 0.2150 0.2100 0.2150 13,000 +0.00(+0.00%)
Jun 19, 2023 0.2200 0.2200 0.2150 0.2150 31,000 -0.01(-2.27%)
Jun 15, 2023 0.2200 0 -0.02(-10.20%)
Jun 13, 2023 0.2450 413 -0.01(-2.00%)
Jun 12, 2023 0.2500 0.2500 0.2500 0.2500 11,000 +0.02(+6.38%)
Jun 09, 2023 0.2300 0.2500 0.2300 0.2350 20,502 +0.02(+9.30%)
Jun 06, 2023 0.2150 0 +0.01(+2.38%)
Jun 05, 2023 0.2100 0.2100 0.2100 0.2100 2,500 +0.01(+5.00%)
Jun 02, 2023 0.2000 0.2000 0.2000 0.2000 39,500 +0.01(+5.26%)
Jun 01, 2023 0.1850 0.1900 0.1850 0.1900 44,760 +0.01(+2.70%)
May 31, 2023 0.1900 0.1900 0.1850 0.1850 28,000 -0.02(-7.50%)
May 30, 2023 0.2000 0.2000 0.2000 0.2000 43,000 +0.00(+0.00%)
May 29, 2023 0.2000 0.2000 0.2000 0.2000 40,000 -0.00(-2.44%)
May 26, 2023 0.2000 0.2050 0.2000 0.2050 8,503 +0.00(+2.50%)
May 25, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
May 24, 2023 0.1900 0.1900 0.1900 0.1900 249,500 -0.01(-7.32%)
May 23, 2023 0.1900 0.2050 0.1850 0.2050 63,500 +0.00(+2.50%)
May 19, 2023 0.2000 0 +0.00(+0.00%)
May 18, 2023 0.1950 0.2000 0.1900 0.2000 12,000 +0.01(+2.56%)
May 17, 2023 0.1950 0.1950 0.1950 0.1950 14,950 +0.00(+0.00%)
May 16, 2023 0.1950 0.1950 0.1950 0.1950 13,200 -0.01(-2.50%)
May 15, 2023 0.2000 0.2000 0.2000 0.2000 31,500 +0.00(+0.00%)
May 12, 2023 0.2000 0.2000 0.2000 0.2000 35,120 -0.01(-4.76%)
May 11, 2023 0.2100 0.2100 0.2050 0.2100 78,000 +0.01(+2.44%)
May 10, 2023 0.2150 0.2150 0.2050 0.2050 139,750 -0.02(-6.82%)
May 08, 2023 0.2200 0 -0.01(-2.22%)
May 05, 2023 0.2250 0.2250 0.2100 0.2250 65,738 +0.01(+2.27%)
May 04, 2023 0.2300 0.2350 0.2200 0.2200 71,264 -0.02(-8.33%)
May 03, 2023 0.2350 0.2400 0.2350 0.2400 2,500 +0.00(+0.00%)
May 02, 2023 0.2300 0.2400 0.2300 0.2400 22,500 +0.01(+2.13%)
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.