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 (%)
Sep 30, 2019 3.900 4.050 3.610 3.670 87,425 -0.38(-9.38%)
Sep 27, 2019 4.250 4.250 3.980 4.050 23,777 -0.20(-4.71%)
Sep 26, 2019 4.210 4.440 4.170 4.250 18,177 -0.04(-0.93%)
Sep 25, 2019 4.240 4.300 4.080 4.290 30,720 +0.35(+8.88%)
Sep 24, 2019 4.500 4.500 3.930 3.940 107,519 -0.56(-12.44%)
Sep 23, 2019 4.680 4.680 4.410 4.500 85,341 +0.00(+0.00%)
Sep 20, 2019 4.070 4.550 4.070 4.500 84,003 +0.52(+13.07%)
Sep 19, 2019 4.680 4.680 3.750 3.980 331,635 -0.71(-15.14%)
Sep 18, 2019 5.030 5.040 4.610 4.690 61,770 -0.17(-3.50%)
Sep 17, 2019 5.260 5.260 4.810 4.860 167,801 -0.44(-8.30%)
Sep 16, 2019 5.500 5.600 5.090 5.300 73,864 -0.05(-0.93%)
Sep 13, 2019 5.510 5.570 5.170 5.350 87,930 -0.15(-2.73%)
Sep 12, 2019 5.660 5.660 5.330 5.500 53,872 -0.16(-2.83%)
Sep 11, 2019 5.010 5.700 5.010 5.660 162,243 +0.41(+7.81%)
Sep 10, 2019 5.240 5.310 4.390 5.250 268,073 +0.33(+6.71%)
Sep 06, 2019 4.920 4.920 4.920 0 -0.63(-11.35%)
Sep 05, 2019 6.150 6.150 5.310 5.550 152,871 -0.84(-13.15%)
Sep 04, 2019 6.650 6.750 6.190 6.390 93,555 -0.41(-6.03%)
Sep 03, 2019 6.780 6.880 6.250 6.800 86,588 +0.06(+0.89%)
Aug 30, 2019 6.740 6.740 6.740 0 +0.09(+1.35%)
Aug 29, 2019 6.600 6.680 6.450 6.650 66,620 +0.16(+2.47%)
Aug 28, 2019 6.400 6.490 6.250 6.490 56,472 +0.09(+1.41%)
Aug 27, 2019 6.790 6.790 6.350 6.400 72,715 -0.30(-4.48%)
Aug 26, 2019 6.790 6.840 6.600 6.700 92,957 -0.05(-0.74%)
Aug 23, 2019 6.610 6.750 6.570 6.750 101,066 +0.01(+0.15%)
Aug 22, 2019 6.600 6.990 6.600 6.740 169,254 +0.04(+0.60%)
Aug 21, 2019 6.450 6.850 6.450 6.700 131,978 +0.24(+3.72%)
Aug 20, 2019 6.360 6.500 6.250 6.460 66,076 +0.06(+0.94%)
Aug 19, 2019 6.250 6.450 5.800 6.400 60,466 +0.25(+4.07%)
Aug 16, 2019 6.030 6.150 6.000 6.150 33,800 -0.10(-1.60%)
Aug 15, 2019 6.250 6.330 6.240 6.250 25,248 +0.00(+0.00%)
Aug 14, 2019 6.290 6.500 6.050 6.250 61,055 +0.05(+0.81%)
Aug 13, 2019 6.380 6.420 6.140 6.200 176,082 -0.15(-2.36%)
Aug 12, 2019 6.470 6.470 6.260 6.350 39,255 +0.05(+0.79%)
Aug 09, 2019 6.200 6.600 6.160 6.300 156,088 +0.05(+0.80%)
Aug 08, 2019 6.290 6.310 6.100 6.250 28,810 -0.08(-1.26%)
Aug 07, 2019 6.000 6.340 5.810 6.330 56,447 +0.34(+5.68%)
Aug 06, 2019 6.170 6.370 5.770 5.990 65,946 -0.18(-2.92%)
Aug 02, 2019 6.170 6.170 6.170 0 +0.67(+12.18%)
Aug 01, 2019 5.000 5.500 4.950 5.500 296,432 +0.41(+8.06%)
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%)
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.