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, 2021 0.4500 0.4600 0.4500 0.4500 8,695 +0.00(+0.00%)
Sep 29, 2021 0.4500 0.4500 0.4500 0.4500 11,500 -0.01(-1.10%)
Sep 28, 2021 0.4700 0.4700 0.4500 0.4550 50,280 -0.02(-5.21%)
Sep 27, 2021 0.5000 0.5000 0.4800 0.4800 20,909 -0.01(-2.04%)
Sep 24, 2021 0.4900 0.4900 0.4900 0.4900 4,035 +0.00(+0.00%)
Sep 23, 2021 0.4900 0.4900 0.4900 0.4900 3,860 +0.01(+2.08%)
Sep 22, 2021 0.5100 0.5100 0.4800 0.4800 118,761 -0.05(-9.43%)
Sep 21, 2021 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Sep 20, 2021 0.5100 0.5300 0.5100 0.5300 12,750 -0.01(-1.85%)
Sep 17, 2021 0.4900 0.5500 0.4900 0.5400 123,500 +0.06(+12.50%)
Sep 16, 2021 0.5200 0.5200 0.4800 0.4800 51,000 -0.05(-9.43%)
Sep 15, 2021 0.5500 0.5500 0.5300 0.5300 15,150 -0.02(-3.64%)
Sep 14, 2021 0.5600 0.5600 0.5500 0.5500 11,791 +0.04(+7.84%)
Sep 13, 2021 0.5100 0.5700 0.5100 0.5100 92,281 +0.00(+0.00%)
Sep 10, 2021 0.5400 0.5400 0.5100 0.5100 55,905 -0.04(-7.27%)
Sep 09, 2021 0.5300 0.5500 0.5300 0.5500 28,525 +0.01(+1.85%)
Sep 08, 2021 0.5500 0.5500 0.5400 0.5400 6,911 +0.00(+0.00%)
Sep 07, 2021 0.5500 0.5500 0.5300 0.5400 50,502 -0.01(-1.82%)
Sep 03, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Sep 02, 2021 0.5200 0.5400 0.5200 0.5400 26,047 +0.00(+0.00%)
Sep 01, 2021 0.5900 0.5900 0.5300 0.5400 23,354 -0.04(-6.90%)
Aug 31, 2021 0.5100 0.5900 0.5100 0.5800 140,800 +0.08(+16.00%)
Aug 30, 2021 0.5000 0.5000 0.4900 0.5000 83,833 +0.01(+2.04%)
Aug 27, 2021 0.5200 0.5600 0.4900 0.4900 133,455 -0.08(-14.04%)
Aug 26, 2021 0.4500 0.5700 0.4500 0.5700 393,098 +0.12(+26.67%)
Aug 25, 2021 0.4500 0.4500 0.4500 0.4500 11,400 +0.01(+2.27%)
Aug 24, 2021 0.4700 0.4700 0.4400 0.4400 111,360 -0.02(-4.35%)
Aug 23, 2021 0.4600 0.4700 0.4600 0.4600 11,450 -0.01(-1.08%)
Aug 20, 2021 0.4650 0.4650 0.4650 0.4650 19,400 +0.00(+0.00%)
Aug 19, 2021 0.4700 0.4700 0.4650 0.4650 2,100 -0.00(-1.06%)
Aug 18, 2021 0.4700 0.4700 0.4600 0.4700 4,785 -0.01(-2.08%)
Aug 16, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Aug 13, 2021 0.4500 0.4500 0.4500 0.4500 4,315 +0.01(+2.27%)
Aug 12, 2021 0.4800 0.4800 0.4400 0.4400 43,350 -0.04(-8.33%)
Aug 10, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 09, 2021 0.4850 0.4850 0.4800 0.4800 11,250 -0.01(-1.03%)
Aug 06, 2021 0.5000 0.5000 0.4850 0.4850 90,700 -0.01(-2.02%)
Aug 04, 2021 0.4950 0.4950 0.4950 100 -0.01(-1.00%)
Aug 03, 2021 0.5000 0.5000 0.4900 0.5000 26,916 +0.01(+2.04%)
Jul 29, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 28, 2021 0.5000 0.5000 0.5000 0.5000 44,386 +0.01(+2.04%)
Jul 27, 2021 0.4950 0.4950 0.4850 0.4900 22,032 +0.01(+1.03%)
Jul 26, 2021 0.4850 0.4850 0.4850 0.4850 1,948 -0.01(-1.02%)
Jul 23, 2021 0.4900 0.4900 0.4900 0.4900 2,300 +0.00(+0.00%)
Jul 22, 2021 0.4800 0.4900 0.4800 0.4900 28,225 +0.02(+4.26%)
Jul 21, 2021 0.4750 0.4800 0.4700 0.4700 5,000 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5000 0.4700 0.4700 21,686 -0.01(-2.08%)
Jul 19, 2021 0.5000 0.5000 0.4750 0.4800 5,289 -0.01(-2.04%)
Jul 16, 2021 0.5000 0.5000 0.4700 0.4900 49,601 -0.01(-2.00%)
Jul 14, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 13, 2021 0.4900 0.5200 0.4900 0.5200 411,500 +0.05(+10.64%)
Jul 12, 2021 0.4650 0.4700 0.4650 0.4700 2,100 -0.02(-4.08%)
Jul 08, 2021 0.4900 0.4900 0.4900 4 -0.01(-2.00%)
Jul 07, 2021 0.5300 0.5300 0.4700 0.5000 43,520 -0.03(-5.66%)
Jul 06, 2021 0.5200 0.5300 0.5200 0.5300 13,700 +0.01(+1.92%)
Jul 05, 2021 0.5400 0.5400 0.5200 0.5200 13,453 +0.02(+4.00%)
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.