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: 3:11 PM EDT, May 3, 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 30, 2019 3.300 3.400 3.160 3.340 46,153 -0.06(-1.76%)
Apr 29, 2019 3.350 3.450 3.300 3.400 24,175 +0.06(+1.80%)
Apr 26, 2019 3.450 3.470 3.300 3.340 14,513 -0.06(-1.76%)
Apr 25, 2019 3.320 3.420 3.300 3.400 12,137 -0.12(-3.41%)
Apr 24, 2019 3.490 3.720 3.270 3.520 101,906 +0.02(+0.57%)
Apr 23, 2019 3.490 3.500 3.430 3.500 13,040 +0.08(+2.34%)
Apr 22, 2019 3.840 3.840 3.330 3.420 36,745 -0.25(-6.81%)
Apr 18, 2019 3.670 3.670 3.670 0 -0.28(-7.09%)
Apr 17, 2019 4.060 4.060 3.720 3.950 15,644 +0.04(+1.02%)
Apr 16, 2019 3.880 4.050 3.750 3.910 37,252 -0.03(-0.76%)
Apr 15, 2019 4.000 4.150 3.710 3.940 117,067 +0.03(+0.77%)
Apr 12, 2019 3.690 4.170 3.650 3.910 104,717 +0.26(+7.12%)
Apr 11, 2019 3.470 3.690 3.170 3.650 335,905 +0.16(+4.58%)
Apr 10, 2019 3.470 3.490 3.300 3.490 39,807 +0.07(+2.05%)
Apr 09, 2019 3.440 3.570 3.240 3.420 143,092 +0.17(+5.23%)
Apr 08, 2019 3.500 3.970 3.160 3.250 388,615 -0.18(-5.25%)
Apr 05, 2019 3.000 3.540 2.900 3.430 266,579 +0.46(+15.49%)
Apr 04, 2019 2.240 3.050 2.240 2.970 441,642 +0.80(+36.87%)
Apr 03, 2019 2.250 2.300 2.170 2.170 28,952 -0.10(-4.41%)
Apr 02, 2019 2.110 2.390 2.110 2.270 89,665 +0.11(+5.09%)
Apr 01, 2019 2.500 2.500 2.050 2.160 91,750 -0.33(-13.25%)
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%)
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.