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 (%)
Aug 30, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 29, 2018 0.2000 0.2000 0.2000 67 +0.00(+0.00%)
Aug 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 24, 2018 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 13,000 -0.00(-2.44%)
Aug 22, 2018 0.2250 0.2330 0.2050 0.2050 83,036 -0.02(-6.82%)
Aug 21, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Aug 20, 2018 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-2.22%)
Aug 17, 2018 0.2300 0.2500 0.2250 0.2250 21,022 -0.01(-6.25%)
Aug 16, 2018 0.2300 0.2400 0.2250 0.2400 73,500 +0.01(+4.35%)
Aug 15, 2018 0.2150 0.2300 0.2150 0.2300 27,553 +0.02(+9.52%)
Aug 14, 2018 0.2000 0.2100 0.2000 0.2100 5,000 +0.02(+10.53%)
Aug 13, 2018 0.1900 0.1900 0.1900 0.1900 582 -0.01(-2.56%)
Aug 10, 2018 0.1950 0.1950 0.1950 0.1950 3,236 +0.00(+0.00%)
Aug 09, 2018 0.1950 0.1950 0.1950 0.1950 612 -0.01(-2.50%)
Aug 08, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.00(-2.44%)
Aug 07, 2018 0.2100 0.2100 0.2050 0.2050 5,569 -0.01(-2.38%)
Aug 03, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 01, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jul 31, 2018 0.2200 0.2200 0.2200 0.2200 15,000 -0.02(-8.33%)
Jul 30, 2018 0.2100 0.2400 0.2100 0.2400 2,350 +0.00(+0.00%)
Jul 27, 2018 0.2400 0.2400 0.2400 0.2400 1,300 +0.04(+17.07%)
Jul 24, 2018 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jul 23, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.03(+14.29%)
Jul 20, 2018 0.2100 0.2100 0.2100 0.2100 515 +0.00(+0.00%)
Jul 19, 2018 0.2500 0.2500 0.2000 0.2100 17,200 -0.03(-12.50%)
Jul 17, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jul 16, 2018 0.2200 0.2350 0.2100 0.2350 20,156 +0.00(+2.17%)
Jul 13, 2018 0.2150 0.2300 0.2150 0.2300 8,800 +0.03(+15.00%)
Jul 12, 2018 0.2150 0.2150 0.2000 0.2000 4,433 +0.01(+2.56%)
Jul 11, 2018 0.2500 0.2500 0.1950 0.1950 51,050 -0.06(-23.53%)
Jul 10, 2018 0.2550 0.2550 0.2550 0.2550 7,100 -0.04(-15.00%)
Jul 09, 2018 0.2650 0.3000 0.2650 0.3000 12,229 -0.02(-6.25%)
Jul 04, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 03, 2018 0.3200 0.3200 0.3200 0.3200 3,443 +0.00(+0.00%)
Jun 29, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 28, 2018 0.3200 0.3200 0.3200 0.3200 4,300 +0.03(+10.34%)
Jun 27, 2018 0.2800 0.3150 0.2800 0.2900 4,500 -0.03(-7.94%)
Jun 26, 2018 0.3150 0.3150 0.3150 0.3150 5,250 +0.00(+0.00%)
Jun 25, 2018 0.3150 0.3150 0.3150 0.3150 1,723 +0.00(+0.00%)
Jun 22, 2018 0.3150 0.3150 0.3150 0.3150 1,806 -0.01(-1.56%)
Jun 21, 2018 0.2350 0.3200 0.2200 0.3200 61,002 +0.04(+16.36%)
Jun 20, 2018 0.2750 0.2750 0.2750 0.2750 5,423 +0.03(+10.00%)
Jun 19, 2018 0.2500 0.2500 0.2500 0.2500 5,200 +0.02(+8.70%)
Jun 18, 2018 0.3000 0.3000 0.2300 0.2300 36,940 -0.10(-30.30%)
Jun 15, 2018 0.3300 0.2000 0.3300 43,200 +0.13(+65.00%)
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.