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 (%)
Jan 31, 2019 0.8900 0.8900 0.8800 0.8800 5,820 -0.01(-1.12%)
Jan 30, 2019 0.8900 0.8900 0.8900 0.8900 5,000 +0.01(+1.14%)
Jan 29, 2019 0.8800 0.8800 0.8800 0.8800 30,000 -0.01(-1.12%)
Jan 28, 2019 0.9200 0.9300 0.8900 0.8900 14,000 +0.04(+4.71%)
Jan 25, 2019 0.9000 0.9000 0.8500 0.8500 20,500 -0.03(-3.41%)
Jan 24, 2019 0.9500 0.9500 0.8200 0.8800 101,749 -0.01(-1.12%)
Jan 23, 2019 0.9000 0.9000 0.8800 0.8900 19,208 -0.01(-1.11%)
Jan 22, 2019 0.9200 0.9200 0.8800 0.9000 21,500 -0.03(-3.23%)
Jan 21, 2019 0.9500 1.000 0.9300 0.9300 55,455 -0.07(-7.00%)
Jan 18, 2019 0.9300 1.000 0.9300 1.000 14,755 +0.07(+7.53%)
Jan 17, 2019 0.9200 0.9300 0.9200 0.9300 3,513 +0.05(+5.68%)
Jan 16, 2019 0.9500 0.9500 0.8800 0.8800 13,910 -0.07(-7.37%)
Jan 15, 2019 0.9500 0.9500 0.9300 0.9500 13,000 +0.02(+2.15%)
Jan 14, 2019 0.9000 0.9300 0.8500 0.9300 9,500 +0.03(+3.33%)
Jan 11, 2019 0.9500 0.9500 0.8700 0.9000 92,334 -0.06(-6.25%)
Jan 10, 2019 0.9600 0.9600 0.9200 0.9600 26,025 +0.04(+4.35%)
Jan 09, 2019 0.9500 0.9500 0.9200 0.9200 23,826 +0.02(+2.22%)
Jan 08, 2019 0.9500 0.9500 0.9000 0.9000 53,500 -0.05(-5.26%)
Jan 07, 2019 0.9200 0.9500 0.8600 0.9500 46,046 +0.04(+4.40%)
Jan 04, 2019 0.8000 0.9100 0.8000 0.9100 34,000 +0.11(+13.75%)
Jan 03, 2019 1.000 1.000 0.8000 0.8000 25,008 -0.15(-15.79%)
Jan 02, 2019 0.8200 1.090 0.8200 0.9500 125,070 +0.15(+18.75%)
Dec 31, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Dec 28, 2018 0.7500 0.7500 0.7500 0.7500 16,913 +0.05(+7.14%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 21, 2018 0.7000 0.7500 0.6900 0.7000 51,500 +0.00(+0.00%)
Dec 20, 2018 0.7000 0.7200 0.6300 0.7000 33,000 -0.02(-2.78%)
Dec 19, 2018 0.7200 0.7200 0.7200 0.7200 3,566 +0.03(+4.35%)
Dec 18, 2018 0.7000 0.7000 0.6900 0.6900 13,100 +0.00(+0.00%)
Dec 17, 2018 0.7000 0.7000 0.6800 0.6900 13,835 -0.01(-1.43%)
Dec 14, 2018 0.7000 0.7200 0.7000 0.7000 13,030 +0.00(+0.00%)
Dec 13, 2018 0.7000 0.7000 0.7000 80 +0.00(+0.00%)
Dec 12, 2018 0.7000 0.7000 0.7000 0.7000 3,053 +0.00(+0.00%)
Dec 11, 2018 0.6900 0.7000 0.6700 0.7000 125,500 +0.02(+2.94%)
Dec 10, 2018 0.7400 0.7400 0.6700 0.6800 78,200 +0.01(+1.49%)
Dec 07, 2018 0.6300 0.6900 0.6300 0.6700 6,500 +0.02(+3.08%)
Dec 06, 2018 0.6800 0.7000 0.6500 0.6500 33,700 -0.04(-5.80%)
Dec 05, 2018 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6900 0.6500 0.6900 33,167 +0.05(+7.81%)
Dec 03, 2018 0.6300 0.6500 0.6100 0.6400 45,500 +0.03(+4.92%)
Nov 30, 2018 0.5900 0.6500 0.5900 0.6100 8,000 +0.02(+3.39%)
Nov 29, 2018 0.5900 0.5900 0.5800 0.5900 55,500 -0.02(-3.28%)
Nov 28, 2018 0.5900 0.6500 0.5900 0.6100 17,173 -0.05(-7.58%)
Nov 27, 2018 0.6600 0.6800 0.5800 0.6600 41,431 +0.02(+3.13%)
Nov 26, 2018 0.6900 0.6900 0.6400 0.6400 18,500 -0.15(-18.99%)
Nov 23, 2018 0.8100 0.8300 0.7500 0.7900 176,583 +0.04(+5.33%)
Nov 22, 2018 0.7000 0.7900 0.7000 0.7500 130,460 +0.05(+7.14%)
Nov 21, 2018 0.6000 0.7100 0.6000 0.7000 200,173 +0.10(+16.67%)
Nov 20, 2018 0.5400 0.6900 0.4750 0.6000 600,106 +0.09(+17.65%)
Nov 19, 2018 0.5400 0.5400 0.5100 0.5100 82,800 -0.01(-1.92%)
Nov 16, 2018 0.6200 0.6200 0.5000 0.5200 233,350 -0.06(-10.34%)
Nov 15, 2018 0.6100 0.6100 0.5500 0.5800 125,030 -0.06(-9.38%)
Nov 14, 2018 0.7000 0.7000 0.6400 0.6400 76,050 -0.04(-5.88%)
Nov 13, 2018 0.6500 0.6800 0.6500 0.6800 49,698 +0.02(+3.03%)
Nov 12, 2018 0.7000 0.7000 0.6400 0.6600 16,867 -0.06(-8.33%)
Nov 09, 2018 0.7200 0.7200 0.7000 0.7200 267,225 -0.08(-10.00%)
Nov 08, 2018 0.8000 0.8000 0.7800 0.8000 25,920 +0.05(+6.67%)
Nov 07, 2018 0.8000 0.8500 0.7500 0.7500 47,579 -0.10(-11.76%)
Nov 06, 2018 0.7600 0.8600 0.7600 0.8500 33,783 +0.10(+13.33%)
Nov 05, 2018 0.8500 0.8900 0.7000 0.7500 71,004 -0.13(-14.77%)
Nov 02, 2018 0.7000 0.9400 0.6300 0.8800 381,642 +0.16(+22.22%)
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.