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

Cantex Mine Dev Corp (TSV: CD )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 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 (%)
Nov 08, 2024 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Nov 07, 2024 0.1050 0.1050 0.1050 0.1050 7,231 +0.00(+5.00%)
Nov 06, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 05, 2024 0.1000 0.1000 0.1000 0.1000 4,235 -0.00(-4.76%)
Nov 04, 2024 0.1100 0.1100 0.1050 0.1050 97,300 -0.01(-4.55%)
Nov 01, 2024 0.1200 0.1200 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 31, 2024 0.1050 0.1250 0.1050 0.1100 203,083 +0.01(+10.00%)
Oct 30, 2024 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Oct 29, 2024 0.0950 0.1000 0.0950 0.1000 13,076 +0.00(+0.00%)
Oct 28, 2024 0.0900 0.1000 0.0900 0.1000 142,366 +0.01(+5.26%)
Oct 25, 2024 0.1100 0.1100 0.0900 0.0950 414,833 -0.01(-13.64%)
Oct 24, 2024 0.1100 0.1100 0.1100 0.1100 205,000 -0.01(-4.35%)
Oct 23, 2024 0.1150 0.1150 0.1100 0.1150 58,355 +0.00(+0.00%)
Oct 21, 2024 0.1150 0 +0.00(+0.00%)
Oct 18, 2024 0.1150 0.1150 0.1150 0.1150 52,000 -0.00(-4.17%)
Oct 17, 2024 0.1200 0.1200 0.1200 0.1200 31,040 +0.00(+4.35%)
Oct 16, 2024 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Oct 15, 2024 0.1200 0.1200 0.1150 0.1150 28,665 -0.00(-4.17%)
Oct 11, 2024 0.1200 0 -0.01(-4.00%)
Oct 10, 2024 0.1300 0.1300 0.1250 0.1250 364,188 +0.00(+0.00%)
Oct 09, 2024 0.1300 0.1300 0.1250 0.1250 7,200 -0.01(-7.41%)
Oct 08, 2024 0.1350 0.1350 0.1350 0.1350 2,186 +0.01(+3.85%)
Oct 07, 2024 0.1300 0.1300 0.1250 0.1300 14,894 +0.00(+0.00%)
Oct 04, 2024 0.1250 0.1300 0.1250 0.1300 6,501 +0.01(+8.33%)
Oct 03, 2024 0.1250 0.1250 0.1200 0.1200 325,500 -0.01(-7.69%)
Oct 02, 2024 0.1400 0.1400 0.1300 0.1300 20,729 -0.01(-3.70%)
Oct 01, 2024 0.1300 0.1350 0.1300 0.1350 34,585 +0.01(+3.85%)
Sep 30, 2024 0.1300 0.1300 0.1250 0.1300 46,957 +0.01(+4.00%)
Sep 27, 2024 0.1200 0.1250 0.1200 0.1250 27,500 +0.01(+4.17%)
Sep 26, 2024 0.1250 0.1250 0.1200 0.1200 259,040 -0.01(-4.00%)
Sep 25, 2024 0.1300 0.1300 0.1250 0.1250 20,035 -0.01(-3.85%)
Sep 24, 2024 0.1300 0.1300 0.1300 0.1300 700 +0.01(+8.33%)
Sep 23, 2024 0.1400 0.1400 0.1200 0.1200 158,200 -0.02(-11.11%)
Sep 20, 2024 0.1300 0.1350 0.1300 0.1350 130,869 +0.01(+3.85%)
Sep 19, 2024 0.1200 0.1300 0.1200 0.1300 74,538 +0.01(+8.33%)
Sep 18, 2024 0.1250 0.1250 0.1200 0.1200 149,867 +0.00(+0.00%)
Sep 17, 2024 0.1200 0.1200 0.1200 0.1200 132,473 -0.02(-11.11%)
Sep 16, 2024 0.1400 0.1400 0.1350 0.1350 12,020 +0.01(+3.85%)
Sep 13, 2024 0.1350 0.1350 0.1250 0.1300 54,000 +0.01(+4.00%)
Sep 12, 2024 0.1400 0.1400 0.1250 0.1250 182,500 -0.02(-10.71%)
Sep 11, 2024 0.1500 0.1500 0.1400 0.1400 237,600 -0.01(-6.67%)
Sep 10, 2024 0.1550 0.1700 0.1500 0.1500 485,982 +0.00(+0.00%)
Sep 09, 2024 0.1450 0.1500 0.1450 0.1500 42,314 +0.01(+3.45%)
Sep 06, 2024 0.1400 0.1600 0.1400 0.1450 92,000 +0.00(+3.57%)
Sep 05, 2024 0.1300 0.1400 0.1300 0.1400 37,187 +0.01(+3.70%)
Sep 04, 2024 0.1300 0.1400 0.1300 0.1350 57,990 -0.01(-3.57%)
Sep 03, 2024 0.1250 0.1400 0.1250 0.1400 24,000 +0.02(+12.00%)
Aug 29, 2024 0.1250 0 -0.01(-3.85%)
Aug 27, 2024 0.1300 0 +0.01(+8.33%)
Aug 26, 2024 0.1200 0.1250 0.1200 0.1200 33,000 +0.00(+0.00%)
Aug 23, 2024 0.1300 0.1300 0.1200 0.1200 94,252 -0.01(-7.69%)
Aug 22, 2024 0.1300 0.1300 0.1300 0.1300 33,156 -0.01(-7.14%)
Aug 21, 2024 0.1400 0.1400 0.1400 0.1400 29,700 +0.00(+0.00%)
Aug 20, 2024 0.1350 0.1400 0.1350 0.1400 114,750 +0.01(+7.69%)
Aug 19, 2024 0.1250 0.1300 0.1200 0.1300 178,818 +0.01(+8.33%)
Aug 16, 2024 0.1150 0.1200 0.1150 0.1200 44,950 +0.00(+0.00%)
Aug 15, 2024 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Aug 13, 2024 0.1250 0 +0.01(+8.70%)
Aug 12, 2024 0.1150 0.1200 0.1150 0.1150 37,000 -0.00(-4.17%)
Aug 09, 2024 0.1150 0.1200 0.1150 0.1200 11,200 +0.00(+4.35%)
Aug 08, 2024 0.1200 0.1200 0.1150 0.1150 31,503 +0.00(+0.00%)
Aug 07, 2024 0.1200 0.1200 0.1150 0.1150 52,500 -0.00(-4.17%)
Aug 06, 2024 0.1200 0.1200 0.1200 0.1200 11,634 +0.00(+0.00%)
Aug 02, 2024 0.1200 0 +0.00(+0.00%)
Aug 01, 2024 0.1200 0.1200 0.1200 0.1200 1,337 -0.01(-7.69%)
Jul 31, 2024 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Jul 30, 2024 0.1300 0.1350 0.1300 0.1350 48,530 +0.02(+12.50%)
Jul 29, 2024 0.1150 0.1200 0.1100 0.1200 194,525 +0.01(+9.09%)
Jul 26, 2024 0.1150 0.1150 0.1100 0.1100 3,000 -0.01(-4.35%)
Jul 25, 2024 0.1200 0.1200 0.1150 0.1150 50,763 +0.00(+0.00%)
Jul 24, 2024 0.1250 0.1250 0.1150 0.1150 131,646 -0.01(-8.00%)
Jul 23, 2024 0.1350 0.1350 0.1250 0.1250 283,200 -0.01(-7.41%)
Jul 22, 2024 0.1400 0.1450 0.1350 0.1350 57,250 -0.01(-3.57%)
Jul 18, 2024 0.1400 0 +0.00(+0.00%)
Jul 17, 2024 0.1450 0.1450 0.1400 0.1400 4,702 -0.00(-3.45%)
Jul 16, 2024 0.1300 0.1450 0.1300 0.1450 36,641 +0.00(+3.57%)
Jul 15, 2024 0.1400 0.1400 0.1400 0.1400 21,900 +0.00(+0.00%)
Jul 12, 2024 0.1400 0.1400 0.1400 0.1400 1,522 +0.00(+0.00%)
Jul 11, 2024 0.1400 0.1400 0.1400 0.1400 53,500 +0.00(+0.00%)
Jul 10, 2024 0.1400 0.1400 0.1350 0.1400 10,200 +0.01(+7.69%)
Jul 09, 2024 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jul 08, 2024 0.1350 0.1350 0.1300 0.1300 6,500 -0.01(-3.70%)
Jul 05, 2024 0.1400 0.1400 0.1350 0.1350 17,550 +0.00(+0.00%)
Jul 04, 2024 0.1350 0.1400 0.1350 0.1350 79,950 +0.01(+3.85%)
Jul 03, 2024 0.1250 0.1350 0.1250 0.1300 91,150 +0.01(+4.00%)
Jul 02, 2024 0.1350 0.1350 0.1250 0.1250 20,107 -0.01(-7.41%)
Jun 28, 2024 0.1350 0 +0.01(+3.85%)
Jun 27, 2024 0.1300 0.1300 0.1300 0.1300 114,256 +0.01(+4.00%)
Jun 26, 2024 0.1350 0.1350 0.1250 0.1250 5,200 -0.01(-7.41%)
Jun 25, 2024 0.1250 0.1350 0.1250 0.1350 68,000 +0.01(+8.00%)
Jun 24, 2024 0.1300 0.1300 0.1250 0.1250 159,176 +0.00(+0.00%)
Jun 21, 2024 0.1300 0.1300 0.1250 0.1250 291,800 -0.01(-3.85%)
Jun 20, 2024 0.1250 0.1300 0.1250 0.1300 40,000 +0.00(+0.00%)
Jun 19, 2024 0.1450 0.1450 0.1300 0.1300 142,500 -0.01(-3.70%)
Jun 18, 2024 0.1450 0.1450 0.1350 0.1350 10,520 +0.01(+3.85%)
Jun 17, 2024 0.1450 0.1450 0.1300 0.1300 5,689 -0.01(-7.14%)
Jun 14, 2024 0.1450 0.1450 0.1400 0.1400 80,000 +0.01(+3.70%)
Jun 13, 2024 0.1550 0.1550 0.1350 0.1350 141,902 -0.01(-10.00%)
Jun 12, 2024 0.1350 0.1500 0.1300 0.1500 534,706 +0.02(+15.38%)
Jun 11, 2024 0.1250 0.1300 0.1200 0.1300 191,820 +0.00(+0.00%)
Jun 10, 2024 0.1350 0.1350 0.1300 0.1300 72,533 -0.01(-3.70%)
Jun 07, 2024 0.1450 0.1700 0.1350 0.1350 859,230 -0.01(-3.57%)
Jun 06, 2024 0.1400 0.1500 0.1400 0.1400 462,500 +0.01(+3.70%)
Jun 05, 2024 0.1300 0.1350 0.1250 0.1350 221,000 +0.01(+3.85%)
Jun 04, 2024 0.1200 0.1400 0.1200 0.1300 1,634,800 +0.01(+8.33%)
Jun 03, 2024 0.1350 0.1350 0.1200 0.1200 352,656 +0.00(+0.00%)
May 31, 2024 0.1350 0.1350 0.1200 0.1200 223,949 -0.01(-7.69%)
May 30, 2024 0.1450 0.1450 0.1250 0.1300 552,609 -0.01(-7.14%)
May 29, 2024 0.1500 0.1500 0.1400 0.1400 415,500 -0.01(-9.68%)
May 28, 2024 0.1600 0.1600 0.1550 0.1550 154,000 -0.01(-3.13%)
May 27, 2024 0.1650 0.1650 0.1600 0.1600 221,167 -0.01(-3.03%)
May 24, 2024 0.1750 0.1750 0.1650 0.1650 334,041 -0.01(-5.71%)
May 23, 2024 0.1700 0.1750 0.1700 0.1750 105,002 +0.00(+0.00%)
May 22, 2024 0.1800 0.1800 0.1750 0.1750 130,000 -0.01(-2.78%)
May 21, 2024 0.1750 0.1800 0.1750 0.1800 146,285 +0.01(+5.88%)
May 17, 2024 0.1700 0 +0.00(+0.00%)
May 16, 2024 0.1800 0.1800 0.1700 0.1700 142,166 -0.01(-5.56%)
May 15, 2024 0.1900 0.1900 0.1800 0.1800 224,682 -0.02(-12.20%)
May 14, 2024 0.2100 0.2150 0.2050 0.2050 61,002 +0.00(+2.50%)
May 13, 2024 0.1850 0.2100 0.1800 0.2000 313,000 +0.01(+5.26%)
May 10, 2024 0.1900 0.1900 0.1850 0.1900 67,820 +0.00(+0.00%)
May 09, 2024 0.1800 0.1900 0.1800 0.1900 12,000 +0.01(+5.56%)
May 08, 2024 0.1700 0.1800 0.1700 0.1800 286,976 +0.01(+5.88%)
May 07, 2024 0.1650 0.1700 0.1650 0.1700 411,500 +0.01(+3.03%)
May 06, 2024 0.1700 0.1700 0.1650 0.1650 135,225 -0.01(-2.94%)
May 03, 2024 0.1700 0.1700 0.1700 0.1700 10,664 +0.00(+0.00%)
May 02, 2024 0.1650 0.1700 0.1650 0.1700 31,500 +0.00(+0.00%)
May 01, 2024 0.1700 0.1700 0.1700 0.1700 109,000 +0.00(+0.00%)
Apr 30, 2024 0.1700 0.1700 0.1700 0.1700 18,547 +0.01(+3.03%)
Apr 29, 2024 0.1800 0.1800 0.1650 0.1650 463,640 -0.01(-5.71%)
Apr 26, 2024 0.1800 0.1850 0.1750 0.1750 115,000 +0.00(+0.00%)
Apr 25, 2024 0.1900 0.1900 0.1750 0.1750 168,101 -0.01(-5.41%)
Apr 24, 2024 0.1900 0.2000 0.1850 0.1850 263,750 -0.01(-2.63%)
Apr 23, 2024 0.1750 0.1900 0.1750 0.1900 12,500 +0.02(+8.57%)
Apr 22, 2024 0.1700 0.1750 0.1650 0.1750 256,739 +0.01(+6.06%)
Apr 19, 2024 0.1700 0.1700 0.1650 0.1650 160,250 -0.01(-2.94%)
Apr 18, 2024 0.1700 0.1700 0.1650 0.1700 84,122 +0.00(+0.00%)
Apr 17, 2024 0.1700 0.1700 0.1700 0.1700 184,000 +0.00(+0.00%)
Apr 16, 2024 0.1700 0.1700 0.1700 0.1700 42,000 -0.00(-2.86%)
Apr 15, 2024 0.1750 0.1750 0.1700 0.1750 90,587 +0.00(+2.94%)
Apr 12, 2024 0.1750 0.1750 0.1700 0.1700 85,676 +0.00(+0.00%)
Apr 11, 2024 0.1700 0.1700 0.1650 0.1700 65,800 +0.00(+0.00%)
Apr 10, 2024 0.1750 0.1750 0.1700 0.1700 42,000 -0.00(-2.86%)
Apr 09, 2024 0.1700 0.1750 0.1700 0.1750 72,450 +0.00(+0.00%)
Apr 08, 2024 0.1750 0.1750 0.1700 0.1750 64,934 +0.00(+0.00%)
Apr 05, 2024 0.1700 0.1750 0.1700 0.1750 66,799 +0.00(+2.94%)
Apr 04, 2024 0.1800 0.1800 0.1700 0.1700 97,000 -0.01(-5.56%)
Apr 03, 2024 0.1800 0.1800 0.1800 0.1800 26,209 +0.00(+0.00%)
Apr 02, 2024 0.1800 0.1850 0.1700 0.1800 634,534 +0.00(+0.00%)
Apr 01, 2024 0.1800 0.1800 0.1800 0.1800 451,300 +0.00(+0.00%)
Mar 28, 2024 0.1800 0 +0.01(+2.86%)
Mar 27, 2024 0.1850 0.1850 0.1750 0.1750 84,500 +0.00(+0.00%)
Mar 26, 2024 0.1850 0.1850 0.1750 0.1750 57,763 -0.01(-5.41%)
Mar 25, 2024 0.1800 0.1850 0.1700 0.1850 188,587 +0.01(+5.71%)
Mar 22, 2024 0.1900 0.1900 0.1750 0.1750 101,040 -0.01(-5.41%)
Mar 21, 2024 0.1900 0.1900 0.1850 0.1850 72,030 -0.01(-2.63%)
Mar 20, 2024 0.2000 0.2000 0.1900 0.1900 131,465 -0.01(-2.56%)
Mar 19, 2024 0.2200 0.2200 0.1950 0.1950 373,968 -0.04(-15.22%)
Mar 18, 2024 0.2300 0.2300 0.2200 0.2300 23,400 +0.01(+4.55%)
Mar 15, 2024 0.2250 0.2250 0.2100 0.2200 31,750 +0.01(+4.76%)
Mar 14, 2024 0.2300 0.2300 0.2100 0.2100 21,500 -0.01(-2.33%)
Mar 13, 2024 0.2200 0.2200 0.2150 0.2150 12,500 -0.01(-2.27%)
Mar 12, 2024 0.2300 0.2300 0.2150 0.2200 27,301 +0.01(+2.33%)
Mar 11, 2024 0.2150 0.2150 0.2150 0.2150 6,861 -0.02(-6.52%)
Mar 08, 2024 0.2450 0.2450 0.2300 0.2300 17,000 -0.00(-2.13%)
Mar 07, 2024 0.2450 0.2500 0.2350 0.2350 36,346 -0.01(-4.08%)
Mar 06, 2024 0.2100 0.2600 0.2100 0.2450 51,000 +0.01(+2.08%)
Mar 05, 2024 0.2050 0.2400 0.2050 0.2400 17,809 +0.02(+9.09%)
Mar 04, 2024 0.2050 0.2200 0.2050 0.2200 22,970 +0.02(+7.32%)
Mar 01, 2024 0.2050 0.2050 0.2050 0.2050 140,500 +0.00(+0.00%)
Feb 29, 2024 0.2050 0.2050 0.2050 0.2050 91,000 +0.00(+0.00%)
Feb 28, 2024 0.1850 0.2050 0.1850 0.2050 69,002 +0.01(+7.89%)
Feb 27, 2024 0.1800 0.1900 0.1800 0.1900 91,814 +0.00(+0.00%)
Feb 26, 2024 0.1900 0.1900 0.1800 0.1900 47,300 -0.01(-5.00%)
Feb 23, 2024 0.2000 0.2000 0.1950 0.2000 155,320 +0.00(+0.00%)
Feb 22, 2024 0.2000 0.2000 0.2000 0.2000 73,450 +0.00(+0.00%)
Feb 21, 2024 0.2150 0.2150 0.1950 0.2000 284,900 -0.01(-6.98%)
Feb 20, 2024 0.2300 0.2300 0.2150 0.2150 116,204 -0.02(-6.52%)
Feb 16, 2024 0.2300 0 -0.01(-6.12%)
Feb 15, 2024 0.2400 0.2450 0.2300 0.2450 38,000 -0.01(-2.00%)
Feb 13, 2024 0.2500 0 +0.00(+0.00%)
Feb 12, 2024 0.2700 0.2700 0.2300 0.2500 123,300 -0.02(-5.66%)
Feb 09, 2024 0.2800 0.2900 0.2650 0.2650 190,158 +0.02(+8.16%)
Feb 08, 2024 0.2600 0.2600 0.2400 0.2450 60,200 +0.01(+6.52%)
Feb 07, 2024 0.2300 0.2300 0.2250 0.2300 86,500 +0.00(+0.00%)
Feb 06, 2024 0.2300 0.2300 0.2300 0.2300 170,665 +0.01(+2.22%)
Feb 05, 2024 0.2250 0.2250 0.2250 0.2250 37,500 +0.01(+2.27%)
Feb 02, 2024 0.2300 0.2350 0.2200 0.2200 191,732 -0.01(-4.35%)
Feb 01, 2024 0.2300 0.2350 0.2300 0.2300 197,200 -0.01(-4.17%)
Jan 31, 2024 0.2400 0.2400 0.2400 0.2400 31,500 +0.00(+0.00%)
Jan 30, 2024 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Jan 29, 2024 0.2400 0.2450 0.2400 0.2400 73,500 -0.01(-4.00%)
Jan 26, 2024 0.2550 0.2550 0.2400 0.2500 216,862 -0.01(-3.85%)
Jan 25, 2024 0.2600 0.2600 0.2600 0.2600 9,905 +0.00(+0.00%)
Jan 24, 2024 0.2600 0.2600 0.2600 0.2600 51,100 +0.00(+0.00%)
Jan 23, 2024 0.2500 0.2600 0.2450 0.2600 25,000 +0.01(+4.00%)
Jan 22, 2024 0.2700 0.2700 0.2500 0.2500 19,900 -0.01(-3.85%)
Jan 19, 2024 0.2450 0.2600 0.2300 0.2600 106,310 +0.01(+4.00%)
Jan 18, 2024 0.2550 0.2550 0.2500 0.2500 43,170 -0.01(-3.85%)
Jan 17, 2024 0.2550 0.2600 0.2550 0.2600 2,000 +0.00(+0.00%)
Jan 16, 2024 0.2500 0.2600 0.2500 0.2600 9,500 -0.01(-1.89%)
Jan 15, 2024 0.2650 0.2650 0.2650 0.2650 22,000 +0.01(+1.92%)
Jan 12, 2024 0.2600 0.2700 0.2450 0.2600 35,502 +0.00(+0.00%)
Jan 10, 2024 0.2600 0 -0.01(-1.89%)
Jan 09, 2024 0.2600 0.2650 0.2600 0.2650 21,500 +0.01(+1.92%)
Jan 08, 2024 0.2750 0.2750 0.2600 0.2600 40,400 -0.02(-5.45%)
Jan 05, 2024 0.2750 0.2750 0.2750 0.2750 1,200 -0.01(-1.79%)
Jan 04, 2024 0.2600 0.2800 0.2600 0.2800 5,250 +0.03(+12.00%)
Jan 03, 2024 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-3.85%)
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.