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 (%)
Aug 31, 2022 0.3000 0.3000 650 -0.01(-3.23%)
Aug 30, 2022 0.3400 0.3400 0.3100 0.3100 105,325 -0.02(-4.62%)
Aug 29, 2022 0.3500 0.3500 0.3250 0.3250 17,000 -0.02(-4.41%)
Aug 26, 2022 0.3400 0.3400 0.3400 0.3400 6,400 -0.00(-1.45%)
Aug 25, 2022 0.3700 0.3700 0.3150 0.3450 111,600 -0.02(-5.48%)
Aug 24, 2022 0.3700 0.3700 0.3600 0.3650 51,500 -0.01(-1.35%)
Aug 23, 2022 0.3700 0.3700 0.3700 0.3700 11,500 -0.03(-7.50%)
Aug 22, 2022 0.4000 0.4000 0.3700 0.4000 46,610 +0.00(+0.00%)
Aug 19, 2022 0.3900 0.4000 0.3900 0.4000 16,650 +0.00(+0.00%)
Aug 18, 2022 0.4000 0.4000 0.4000 0.4000 3,000 +0.01(+2.56%)
Aug 17, 2022 0.4100 0.4100 0.3900 0.3900 10,819 -0.02(-4.88%)
Aug 16, 2022 0.4050 0.4100 0.4000 0.4100 10,220 +0.00(+1.23%)
Aug 15, 2022 0.4050 0.4100 0.4000 0.4050 17,060 -0.00(-1.22%)
Aug 12, 2022 0.4050 0.4100 0.4050 0.4100 17,500 +0.00(+1.23%)
Aug 11, 2022 0.3950 0.4150 0.3950 0.4050 173,646 +0.03(+8.00%)
Aug 10, 2022 0.4150 0.4150 0.3700 0.3750 96,738 -0.08(-16.67%)
Aug 09, 2022 0.4950 0.4950 0.4500 0.4500 45,839 -0.04(-8.16%)
Aug 08, 2022 0.4900 0.5000 0.4900 0.4900 87,469 +0.00(+0.00%)
Aug 05, 2022 0.4600 0.5000 0.4600 0.4900 119,222 +0.01(+2.08%)
Aug 04, 2022 0.4500 0.5400 0.4500 0.4800 448,646 +0.07(+17.07%)
Aug 03, 2022 0.4100 0.4100 0.4100 0.4100 14,010 +0.00(+0.00%)
Aug 02, 2022 0.4000 0.4200 0.4000 0.4100 60,250 +0.01(+2.50%)
Jul 29, 2022 0.4000 0 +0.01(+2.56%)
Jul 28, 2022 0.2750 0.3900 0.2750 0.3900 475,942 +0.11(+39.29%)
Jul 26, 2022 0.2800 0 -0.00(-1.75%)
Jul 25, 2022 0.2850 0.2850 0.2850 0.2850 51,000 +0.00(+0.00%)
Jul 22, 2022 0.2850 0.2850 0.2850 0.2850 39,000 -0.02(-5.00%)
Jul 21, 2022 0.2800 0.3000 0.2800 0.3000 65,982 +0.02(+9.09%)
Jul 19, 2022 0.2750 20 +0.02(+5.77%)
Jul 18, 2022 0.2600 0.2600 0.2600 0.2600 4,900 +0.01(+4.00%)
Jul 15, 2022 0.2500 0.2500 0.2500 0.2500 8,740 -0.01(-3.85%)
Jul 14, 2022 0.2700 0.2700 0.2500 0.2600 88,750 -0.01(-3.70%)
Jul 13, 2022 0.2700 0.2700 0.2700 0.2700 8,896 +0.00(+0.00%)
Jul 11, 2022 0.2700 0 +0.02(+5.88%)
Jul 08, 2022 0.2800 0.2800 0.2550 0.2550 10,050 -0.02(-5.56%)
Jul 07, 2022 0.2650 0.2700 0.2650 0.2700 17,566 +0.02(+8.00%)
Jul 06, 2022 0.2500 0.2600 0.2500 0.2500 6,500 +0.00(+0.00%)
Jul 05, 2022 0.2650 0.2650 0.2500 0.2500 48,500 -0.03(-10.71%)
Jul 04, 2022 0.2750 0.3100 0.2750 0.2800 26,000 +0.01(+3.70%)
Jun 30, 2022 0.2700 0 +0.00(+0.00%)
Jun 29, 2022 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+1.89%)
Jun 28, 2022 0.2650 0.2650 0.2650 0.2650 3,500 +0.01(+1.92%)
Jun 24, 2022 0.2600 0 +0.01(+4.00%)
Jun 23, 2022 0.2650 0.2650 0.2500 0.2500 27,133 -0.02(-5.66%)
Jun 22, 2022 0.2600 0.2650 0.2600 0.2650 3,145 -0.01(-1.85%)
Jun 21, 2022 0.2700 0.2750 0.2700 0.2700 3,800 +0.01(+1.89%)
Jun 20, 2022 0.2650 0.2650 0.2650 0.2650 600 +0.00(+0.00%)
Jun 17, 2022 0.2700 0.2700 0.2650 0.2650 19,556 -0.01(-1.85%)
Jun 16, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jun 15, 2022 0.2750 0.2750 0.2650 0.2700 10,532 -0.01(-3.57%)
Jun 14, 2022 0.2950 0.2950 0.2750 0.2800 6,500 -0.01(-3.45%)
Jun 13, 2022 0.2950 0.2950 0.2800 0.2900 57,000 -0.02(-6.45%)
Jun 10, 2022 0.3100 0.3100 0.3100 0.3100 5,300 -0.01(-3.13%)
Jun 09, 2022 0.3200 0.3250 0.3200 0.3200 46,500 -0.01(-1.54%)
Jun 08, 2022 0.3450 0.3450 0.3250 0.3250 27,547 -0.02(-7.14%)
Jun 07, 2022 0.3200 0.3500 0.3150 0.3500 109,500 +0.03(+11.11%)
Jun 06, 2022 0.3150 0.3200 0.3150 0.3150 53,600 +0.00(+0.00%)
Jun 03, 2022 0.3150 0.3150 0.3150 0.3150 1,735 +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.