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

Cantex Mine Dev Corp (TSV: CD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.390 2.580 2.390 2.490 92,791 +0.13(+5.51%)
Mar 28, 2019 2.410 2.410 2.220 2.360 22,242 -0.09(-3.67%)
Mar 27, 2019 2.240 2.660 2.240 2.450 61,607 +0.21(+9.37%)
Mar 26, 2019 2.360 2.360 2.130 2.240 122,501 +0.00(+0.00%)
Mar 25, 2019 1.760 2.310 1.760 2.240 169,301 +0.58(+34.94%)
Mar 22, 2019 1.500 2.200 1.500 1.660 125,053 +0.16(+10.67%)
Mar 21, 2019 1.510 1.600 1.450 1.500 56,634 -0.01(-0.66%)
Mar 20, 2019 1.260 1.510 1.260 1.510 198,078 +0.18(+13.53%)
Mar 19, 2019 1.200 1.330 1.150 1.330 95,095 +0.20(+17.70%)
Mar 18, 2019 1.000 1.250 1.000 1.130 33,354 +0.13(+13.00%)
Mar 15, 2019 0.9200 1.000 0.9000 1.000 38,113 +0.09(+9.89%)
Mar 14, 2019 0.9500 0.9500 0.9100 0.9100 42,325 -0.01(-1.09%)
Mar 13, 2019 0.9500 0.9600 0.9200 0.9200 43,500 +0.02(+2.22%)
Mar 12, 2019 0.8800 0.9200 0.8800 0.9000 75,142 +0.03(+3.45%)
Mar 11, 2019 0.8700 0.9000 0.8600 0.8700 143,135 +0.02(+2.35%)
Mar 08, 2019 0.8500 0.8700 0.8300 0.8500 31,700 +0.00(+0.00%)
Mar 07, 2019 0.8000 0.9400 0.7800 0.8500 204,400 +0.06(+7.59%)
Mar 06, 2019 0.8200 0.8500 0.7900 0.7900 132,000 -0.02(-2.47%)
Mar 05, 2019 0.8200 0.8200 0.8100 0.8100 1,750 +0.03(+3.85%)
Mar 04, 2019 0.8100 0.8200 0.7700 0.7800 49,700 +0.03(+4.00%)
Mar 01, 2019 0.7500 0.7600 0.7100 0.7500 162,003 +0.00(+0.00%)
Feb 28, 2019 0.7600 0.7600 0.7500 0.7500 63,000 -0.02(-2.60%)
Feb 27, 2019 0.7800 0.7800 0.7500 0.7700 32,111 -0.02(-2.53%)
Feb 26, 2019 0.8200 0.8200 0.7900 0.7900 54,000 -0.03(-3.66%)
Feb 25, 2019 0.8300 0.8500 0.8200 0.8200 39,056 +0.02(+2.50%)
Feb 22, 2019 0.8300 0.8300 0.8000 0.8000 83,050 +0.02(+2.56%)
Feb 21, 2019 0.8800 0.9500 0.7800 0.7800 76,066 +0.00(+0.00%)
Feb 20, 2019 0.7700 0.7800 0.7500 0.7800 44,170 +0.00(+0.00%)
Feb 19, 2019 0.8000 0.8000 0.7800 0.7800 25,206 -0.02(-2.50%)
Feb 15, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 14, 2019 0.8000 0.8000 0.7900 0.8000 11,507 -0.01(-1.23%)
Feb 13, 2019 0.8400 0.8400 0.8100 0.8100 1,000 -0.04(-4.71%)
Feb 12, 2019 0.8400 0.8500 0.8400 0.8500 10,566 +0.01(+1.19%)
Feb 11, 2019 0.8500 0.8500 0.8400 0.8400 12,095 -0.01(-1.18%)
Feb 08, 2019 0.8700 0.8700 0.8500 0.8500 9,919 -0.03(-3.41%)
Feb 07, 2019 0.8800 0.8800 0.8800 0.8800 10,020 +0.01(+1.15%)
Feb 06, 2019 0.8700 0.8700 0.8700 0.8700 2,000 -0.02(-2.25%)
Feb 05, 2019 0.8900 0.8900 0.8900 0.8900 10,000 +0.01(+1.14%)
Feb 04, 2019 0.9000 0.9000 0.8800 0.8800 2,750 -0.03(-3.30%)
Feb 01, 2019 0.9000 0.9100 0.9000 0.9100 50,000 +0.03(+3.41%)
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%)
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.