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 (%)
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%)
May 01, 2019 3.210 3.350 3.210 3.330 22,233 -0.01(-0.30%)
Apr 30, 2019 3.300 3.400 3.160 3.340 46,153 -0.06(-1.76%)
Apr 29, 2019 3.350 3.450 3.300 3.400 24,175 +0.06(+1.80%)
Apr 26, 2019 3.450 3.470 3.300 3.340 14,513 -0.06(-1.76%)
Apr 25, 2019 3.320 3.420 3.300 3.400 12,137 -0.12(-3.41%)
Apr 24, 2019 3.490 3.720 3.270 3.520 101,906 +0.02(+0.57%)
Apr 23, 2019 3.490 3.500 3.430 3.500 13,040 +0.08(+2.34%)
Apr 22, 2019 3.840 3.840 3.330 3.420 36,745 -0.25(-6.81%)
Apr 18, 2019 3.670 3.670 3.670 0 -0.28(-7.09%)
Apr 17, 2019 4.060 4.060 3.720 3.950 15,644 +0.04(+1.02%)
Apr 16, 2019 3.880 4.050 3.750 3.910 37,252 -0.03(-0.76%)
Apr 15, 2019 4.000 4.150 3.710 3.940 117,067 +0.03(+0.77%)
Apr 12, 2019 3.690 4.170 3.650 3.910 104,717 +0.26(+7.12%)
Apr 11, 2019 3.470 3.690 3.170 3.650 335,905 +0.16(+4.58%)
Apr 10, 2019 3.470 3.490 3.300 3.490 39,807 +0.07(+2.05%)
Apr 09, 2019 3.440 3.570 3.240 3.420 143,092 +0.17(+5.23%)
Apr 08, 2019 3.500 3.970 3.160 3.250 388,615 -0.18(-5.25%)
Apr 05, 2019 3.000 3.540 2.900 3.430 266,579 +0.46(+15.49%)
Apr 04, 2019 2.240 3.050 2.240 2.970 441,642 +0.80(+36.87%)
Apr 03, 2019 2.250 2.300 2.170 2.170 28,952 -0.10(-4.41%)
Apr 02, 2019 2.110 2.390 2.110 2.270 89,665 +0.11(+5.09%)
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.