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: 10:59 AM EDT, May 23, 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 (%)
Jul 29, 2022 0.4000 0 +0.01(+2.56%)
Jul 28, 2022 0.2750 0.3900 0.2750 0.3900 475,942 +0.11(+39.29%)
Jul 26, 2022 0.2800 0 -0.00(-1.75%)
Jul 25, 2022 0.2850 0.2850 0.2850 0.2850 51,000 +0.00(+0.00%)
Jul 22, 2022 0.2850 0.2850 0.2850 0.2850 39,000 -0.02(-5.00%)
Jul 21, 2022 0.2800 0.3000 0.2800 0.3000 65,982 +0.02(+9.09%)
Jul 19, 2022 0.2750 20 +0.02(+5.77%)
Jul 18, 2022 0.2600 0.2600 0.2600 0.2600 4,900 +0.01(+4.00%)
Jul 15, 2022 0.2500 0.2500 0.2500 0.2500 8,740 -0.01(-3.85%)
Jul 14, 2022 0.2700 0.2700 0.2500 0.2600 88,750 -0.01(-3.70%)
Jul 13, 2022 0.2700 0.2700 0.2700 0.2700 8,896 +0.00(+0.00%)
Jul 11, 2022 0.2700 0 +0.02(+5.88%)
Jul 08, 2022 0.2800 0.2800 0.2550 0.2550 10,050 -0.02(-5.56%)
Jul 07, 2022 0.2650 0.2700 0.2650 0.2700 17,566 +0.02(+8.00%)
Jul 06, 2022 0.2500 0.2600 0.2500 0.2500 6,500 +0.00(+0.00%)
Jul 05, 2022 0.2650 0.2650 0.2500 0.2500 48,500 -0.03(-10.71%)
Jul 04, 2022 0.2750 0.3100 0.2750 0.2800 26,000 +0.01(+3.70%)
Jun 30, 2022 0.2700 0 +0.00(+0.00%)
Jun 29, 2022 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+1.89%)
Jun 28, 2022 0.2650 0.2650 0.2650 0.2650 3,500 +0.01(+1.92%)
Jun 24, 2022 0.2600 0 +0.01(+4.00%)
Jun 23, 2022 0.2650 0.2650 0.2500 0.2500 27,133 -0.02(-5.66%)
Jun 22, 2022 0.2600 0.2650 0.2600 0.2650 3,145 -0.01(-1.85%)
Jun 21, 2022 0.2700 0.2750 0.2700 0.2700 3,800 +0.01(+1.89%)
Jun 20, 2022 0.2650 0.2650 0.2650 0.2650 600 +0.00(+0.00%)
Jun 17, 2022 0.2700 0.2700 0.2650 0.2650 19,556 -0.01(-1.85%)
Jun 16, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jun 15, 2022 0.2750 0.2750 0.2650 0.2700 10,532 -0.01(-3.57%)
Jun 14, 2022 0.2950 0.2950 0.2750 0.2800 6,500 -0.01(-3.45%)
Jun 13, 2022 0.2950 0.2950 0.2800 0.2900 57,000 -0.02(-6.45%)
Jun 10, 2022 0.3100 0.3100 0.3100 0.3100 5,300 -0.01(-3.13%)
Jun 09, 2022 0.3200 0.3250 0.3200 0.3200 46,500 -0.01(-1.54%)
Jun 08, 2022 0.3450 0.3450 0.3250 0.3250 27,547 -0.02(-7.14%)
Jun 07, 2022 0.3200 0.3500 0.3150 0.3500 109,500 +0.03(+11.11%)
Jun 06, 2022 0.3150 0.3200 0.3150 0.3150 53,600 +0.00(+0.00%)
Jun 03, 2022 0.3150 0.3150 0.3150 0.3150 1,735 +0.00(+0.00%)
Jun 01, 2022 0.3150 246 +0.00(+0.00%)
May 31, 2022 0.2450 0.3150 0.2450 0.3150 258,602 +0.08(+31.25%)
May 30, 2022 0.2500 0.2500 0.2400 0.2400 16,900 -0.01(-2.04%)
May 27, 2022 0.2500 0.2500 0.2450 0.2450 5,669 +0.01(+2.08%)
May 26, 2022 0.2500 0.2500 0.2300 0.2400 6,882 +0.01(+6.67%)
May 25, 2022 0.2500 0.2500 0.2250 0.2250 144,401 -0.02(-10.00%)
May 24, 2022 0.2500 0.2500 0.2500 0.2500 45,225 +0.00(+0.00%)
May 20, 2022 0.2500 0 +0.00(+0.00%)
May 19, 2022 0.2450 0.2500 0.2450 0.2500 45,500 +0.00(+0.00%)
May 18, 2022 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
May 17, 2022 0.2500 0.2500 0.2450 0.2500 15,600 +0.00(+0.00%)
May 16, 2022 0.2500 0.2500 0.2400 0.2500 38,451 +0.00(+0.00%)
May 13, 2022 0.2500 0.2600 0.2400 0.2500 89,676 +0.00(+0.00%)
May 12, 2022 0.2600 0.2600 0.2400 0.2500 76,135 -0.02(-7.41%)
May 11, 2022 0.2700 0.2700 0.2700 0.2700 8,405 -0.01(-1.82%)
May 10, 2022 0.2800 0.2800 0.2750 0.2750 12,250 +0.01(+1.85%)
May 09, 2022 0.2700 0.2700 0.2700 0.2700 10,790 +0.01(+1.89%)
May 06, 2022 0.2800 0.2800 0.2650 0.2650 12,000 -0.01(-1.85%)
May 05, 2022 0.2800 0.2800 0.2700 0.2700 52,100 -0.02(-6.90%)
May 04, 2022 0.2850 0.2900 0.2850 0.2900 7,580 +0.00(+0.00%)
May 03, 2022 0.2900 0.2900 0.2900 0.2900 2,282 +0.00(+0.00%)
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.