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

Cantex Mine Dev Corp (TSV: CD )

0.1900 +0.0150 (+8.57%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 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 (%)
Apr 22, 2024 0.1700 0.1750 0.1650 0.1750 256,739 +0.01(+6.06%)
Apr 19, 2024 0.1700 0.1700 0.1650 0.1650 160,250 -0.01(-2.94%)
Apr 18, 2024 0.1700 0.1700 0.1650 0.1700 84,122 +0.00(+0.00%)
Apr 17, 2024 0.1700 0.1700 0.1700 0.1700 184,000 +0.00(+0.00%)
Apr 16, 2024 0.1700 0.1700 0.1700 0.1700 42,000 -0.00(-2.86%)
Apr 15, 2024 0.1750 0.1750 0.1700 0.1750 90,587 +0.00(+2.94%)
Apr 12, 2024 0.1750 0.1750 0.1700 0.1700 85,676 +0.00(+0.00%)
Apr 11, 2024 0.1700 0.1700 0.1650 0.1700 65,800 +0.00(+0.00%)
Apr 10, 2024 0.1750 0.1750 0.1700 0.1700 42,000 -0.00(-2.86%)
Apr 09, 2024 0.1700 0.1750 0.1700 0.1750 72,450 +0.00(+0.00%)
Apr 08, 2024 0.1750 0.1750 0.1700 0.1750 64,934 +0.00(+0.00%)
Apr 05, 2024 0.1700 0.1750 0.1700 0.1750 66,799 +0.00(+2.94%)
Apr 04, 2024 0.1800 0.1800 0.1700 0.1700 97,000 -0.01(-5.56%)
Apr 03, 2024 0.1800 0.1800 0.1800 0.1800 26,209 +0.00(+0.00%)
Apr 02, 2024 0.1800 0.1850 0.1700 0.1800 634,534 +0.00(+0.00%)
Apr 01, 2024 0.1800 0.1800 0.1800 0.1800 451,300 +0.00(+0.00%)
Mar 28, 2024 0.1800 0 +0.01(+2.86%)
Mar 27, 2024 0.1850 0.1850 0.1750 0.1750 84,500 +0.00(+0.00%)
Mar 26, 2024 0.1850 0.1850 0.1750 0.1750 57,763 -0.01(-5.41%)
Mar 25, 2024 0.1800 0.1850 0.1700 0.1850 188,587 +0.01(+5.71%)
Mar 22, 2024 0.1900 0.1900 0.1750 0.1750 101,040 -0.01(-5.41%)
Mar 21, 2024 0.1900 0.1900 0.1850 0.1850 72,030 -0.01(-2.63%)
Mar 20, 2024 0.2000 0.2000 0.1900 0.1900 131,465 -0.01(-2.56%)
Mar 19, 2024 0.2200 0.2200 0.1950 0.1950 373,968 -0.04(-15.22%)
Mar 18, 2024 0.2300 0.2300 0.2200 0.2300 23,400 +0.01(+4.55%)
Mar 15, 2024 0.2250 0.2250 0.2100 0.2200 31,750 +0.01(+4.76%)
Mar 14, 2024 0.2300 0.2300 0.2100 0.2100 21,500 -0.01(-2.33%)
Mar 13, 2024 0.2200 0.2200 0.2150 0.2150 12,500 -0.01(-2.27%)
Mar 12, 2024 0.2300 0.2300 0.2150 0.2200 27,301 +0.01(+2.33%)
Mar 11, 2024 0.2150 0.2150 0.2150 0.2150 6,861 -0.02(-6.52%)
Mar 08, 2024 0.2450 0.2450 0.2300 0.2300 17,000 -0.00(-2.13%)
Mar 07, 2024 0.2450 0.2500 0.2350 0.2350 36,346 -0.01(-4.08%)
Mar 06, 2024 0.2100 0.2600 0.2100 0.2450 51,000 +0.01(+2.08%)
Mar 05, 2024 0.2050 0.2400 0.2050 0.2400 17,809 +0.02(+9.09%)
Mar 04, 2024 0.2050 0.2200 0.2050 0.2200 22,970 +0.02(+7.32%)
Mar 01, 2024 0.2050 0.2050 0.2050 0.2050 140,500 +0.00(+0.00%)
Feb 29, 2024 0.2050 0.2050 0.2050 0.2050 91,000 +0.00(+0.00%)
Feb 28, 2024 0.1850 0.2050 0.1850 0.2050 69,002 +0.01(+7.89%)
Feb 27, 2024 0.1800 0.1900 0.1800 0.1900 91,814 +0.00(+0.00%)
Feb 26, 2024 0.1900 0.1900 0.1800 0.1900 47,300 -0.01(-5.00%)
Feb 23, 2024 0.2000 0.2000 0.1950 0.2000 155,320 +0.00(+0.00%)
Feb 22, 2024 0.2000 0.2000 0.2000 0.2000 73,450 +0.00(+0.00%)
Feb 21, 2024 0.2150 0.2150 0.1950 0.2000 284,900 -0.01(-6.98%)
Feb 20, 2024 0.2300 0.2300 0.2150 0.2150 116,204 -0.02(-6.52%)
Feb 16, 2024 0.2300 0 -0.01(-6.12%)
Feb 15, 2024 0.2400 0.2450 0.2300 0.2450 38,000 -0.01(-2.00%)
Feb 13, 2024 0.2500 0 +0.00(+0.00%)
Feb 12, 2024 0.2700 0.2700 0.2300 0.2500 123,300 -0.02(-5.66%)
Feb 09, 2024 0.2800 0.2900 0.2650 0.2650 190,158 +0.02(+8.16%)
Feb 08, 2024 0.2600 0.2600 0.2400 0.2450 60,200 +0.01(+6.52%)
Feb 07, 2024 0.2300 0.2300 0.2250 0.2300 86,500 +0.00(+0.00%)
Feb 06, 2024 0.2300 0.2300 0.2300 0.2300 170,665 +0.01(+2.22%)
Feb 05, 2024 0.2250 0.2250 0.2250 0.2250 37,500 +0.01(+2.27%)
Feb 02, 2024 0.2300 0.2350 0.2200 0.2200 191,732 -0.01(-4.35%)
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.