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, 2019 4.910 5.140 4.870 5.090 101,320 -0.01(-0.20%)
Jul 30, 2019 5.050 5.130 4.900 5.100 73,558 +0.01(+0.20%)
Jul 29, 2019 5.050 5.150 4.900 5.090 85,489 +0.04(+0.79%)
Jul 26, 2019 5.040 5.100 4.950 5.050 31,794 +0.06(+1.20%)
Jul 25, 2019 5.300 5.300 4.900 4.990 53,164 -0.21(-4.04%)
Jul 24, 2019 5.450 5.500 5.080 5.200 73,467 -0.25(-4.59%)
Jul 23, 2019 5.350 5.450 5.250 5.450 127,625 +0.10(+1.87%)
Jul 22, 2019 5.110 5.840 5.110 5.350 140,018 +0.50(+10.31%)
Jul 19, 2019 4.200 4.850 4.160 4.850 345,651 +0.65(+15.48%)
Jul 18, 2019 4.220 4.300 4.060 4.200 61,034 -0.02(-0.47%)
Jul 17, 2019 4.140 4.300 4.080 4.220 51,869 +0.07(+1.69%)
Jul 16, 2019 4.340 4.340 4.150 4.150 59,821 -0.15(-3.49%)
Jul 15, 2019 4.650 4.660 4.250 4.300 19,500 -0.35(-7.53%)
Jul 12, 2019 4.500 4.650 4.360 4.650 19,441 +0.15(+3.33%)
Jul 11, 2019 4.540 4.850 4.500 4.500 49,958 -0.25(-5.26%)
Jul 10, 2019 4.340 5.000 4.300 4.750 106,745 +0.62(+15.01%)
Jul 09, 2019 5.350 5.350 4.000 4.130 146,082 -1.17(-22.08%)
Jul 08, 2019 5.650 5.650 5.100 5.300 53,908 -0.32(-5.69%)
Jul 05, 2019 5.620 5.990 5.620 5.620 84,059 +0.21(+3.88%)
Jul 04, 2019 5.290 5.440 5.200 5.410 74,539 +0.21(+4.04%)
Jul 03, 2019 4.650 5.300 4.560 5.200 144,067 +0.65(+14.29%)
Jul 02, 2019 3.950 4.600 3.950 4.550 170,217 +0.60(+15.19%)
Jun 28, 2019 3.950 3.950 3.950 0 +0.15(+3.95%)
Jun 27, 2019 3.890 3.890 3.650 3.800 20,899 -0.10(-2.56%)
Jun 26, 2019 3.900 3.900 3.880 3.900 17,305 +0.14(+3.72%)
Jun 25, 2019 3.930 3.930 3.750 3.760 4,713 -0.18(-4.57%)
Jun 24, 2019 3.950 3.950 3.940 3.940 3,900 -0.01(-0.25%)
Jun 21, 2019 3.950 3.980 3.950 3.950 26,113 +0.00(+0.00%)
Jun 20, 2019 4.000 4.010 3.950 3.950 21,250 -0.05(-1.25%)
Jun 19, 2019 3.760 4.100 3.760 4.000 18,600 +0.10(+2.56%)
Jun 18, 2019 3.980 4.090 3.900 3.900 10,599 -0.06(-1.52%)
Jun 17, 2019 3.910 3.960 3.900 3.960 9,132 -0.07(-1.74%)
Jun 14, 2019 4.000 4.040 3.900 4.030 35,280 +0.03(+0.75%)
Jun 13, 2019 3.900 4.040 3.900 4.000 4,200 +0.00(+0.00%)
Jun 12, 2019 4.050 4.050 3.950 4.000 14,609 -0.05(-1.23%)
Jun 11, 2019 3.700 4.050 3.700 4.050 12,846 +0.22(+5.74%)
Jun 10, 2019 3.750 3.850 3.740 3.830 27,401 +0.14(+3.79%)
Jun 07, 2019 3.690 3.690 3.680 3.690 2,700 +0.09(+2.50%)
Jun 06, 2019 3.590 3.600 3.590 3.600 4,400 +0.10(+2.86%)
Jun 05, 2019 3.440 3.500 3.360 3.500 6,869 +0.04(+1.16%)
Jun 04, 2019 3.570 3.570 3.460 3.460 12,900 -0.11(-3.08%)
Jun 03, 2019 3.590 3.750 3.460 3.570 10,800 -0.03(-0.83%)
May 31, 2019 3.460 3.600 3.460 3.600 6,129 +0.15(+4.35%)
May 30, 2019 3.490 3.500 3.450 3.450 3,775 -0.05(-1.43%)
May 29, 2019 3.370 3.500 3.370 3.500 13,509 +0.05(+1.45%)
May 28, 2019 3.330 3.560 3.330 3.450 10,283 +0.20(+6.15%)
May 27, 2019 3.390 3.400 3.250 3.250 4,370 -0.26(-7.41%)
May 24, 2019 3.370 3.510 3.350 3.510 2,850 +0.16(+4.78%)
May 23, 2019 3.350 3.350 3.300 3.350 7,366 +0.07(+2.13%)
May 22, 2019 3.590 3.590 3.250 3.280 22,079 -0.22(-6.29%)
May 21, 2019 3.380 3.500 3.380 3.500 176,681 +0.13(+3.86%)
May 17, 2019 3.370 3.370 3.370 0 -0.13(-3.71%)
May 16, 2019 3.450 3.520 3.450 3.500 12,805 +0.05(+1.45%)
May 15, 2019 3.500 3.520 3.300 3.450 20,895 -0.05(-1.43%)
May 14, 2019 3.450 3.500 3.330 3.500 21,305 +0.05(+1.45%)
May 13, 2019 3.350 3.450 3.350 3.450 21,866 +0.12(+3.60%)
May 10, 2019 3.300 3.330 3.250 3.330 17,819 +0.08(+2.46%)
May 09, 2019 3.250 3.250 3.250 3.250 4,621 +0.15(+4.84%)
May 08, 2019 3.040 3.210 3.040 3.100 27,873 +0.05(+1.64%)
May 07, 2019 3.010 3.050 2.980 3.050 18,852 +0.05(+1.67%)
May 06, 2019 3.000 3.080 2.990 3.000 27,410 +0.05(+1.69%)
May 03, 2019 2.950 3.090 2.730 2.950 69,039 -0.05(-1.67%)
May 02, 2019 3.270 3.270 3.000 3.000 53,684 -0.33(-9.91%)
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.