Skip to main content

Cantex Mine Dev Corp (TSV: CD )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.1250 0.1250 0.1200 0.1200 149,867 +0.00(+0.00%)
Sep 17, 2024 0.1200 0.1200 0.1200 0.1200 132,473 -0.02(-11.11%)
Sep 16, 2024 0.1400 0.1400 0.1350 0.1350 12,020 +0.01(+3.85%)
Sep 13, 2024 0.1350 0.1350 0.1250 0.1300 54,000 +0.01(+4.00%)
Sep 12, 2024 0.1400 0.1400 0.1250 0.1250 182,500 -0.02(-10.71%)
Sep 11, 2024 0.1500 0.1500 0.1400 0.1400 237,600 -0.01(-6.67%)
Sep 10, 2024 0.1550 0.1700 0.1500 0.1500 485,982 +0.00(+0.00%)
Sep 09, 2024 0.1450 0.1500 0.1450 0.1500 42,314 +0.01(+3.45%)
Sep 06, 2024 0.1400 0.1600 0.1400 0.1450 92,000 +0.00(+3.57%)
Sep 05, 2024 0.1300 0.1400 0.1300 0.1400 37,187 +0.01(+3.70%)
Sep 04, 2024 0.1300 0.1400 0.1300 0.1350 57,990 -0.01(-3.57%)
Sep 03, 2024 0.1250 0.1400 0.1250 0.1400 24,000 +0.02(+12.00%)
Aug 29, 2024 0.1250 0 -0.01(-3.85%)
Aug 27, 2024 0.1300 0 +0.01(+8.33%)
Aug 26, 2024 0.1200 0.1250 0.1200 0.1200 33,000 +0.00(+0.00%)
Aug 23, 2024 0.1300 0.1300 0.1200 0.1200 94,252 -0.01(-7.69%)
Aug 22, 2024 0.1300 0.1300 0.1300 0.1300 33,156 -0.01(-7.14%)
Aug 21, 2024 0.1400 0.1400 0.1400 0.1400 29,700 +0.00(+0.00%)
Aug 20, 2024 0.1350 0.1400 0.1350 0.1400 114,750 +0.01(+7.69%)
Aug 19, 2024 0.1250 0.1300 0.1200 0.1300 178,818 +0.01(+8.33%)
Aug 16, 2024 0.1150 0.1200 0.1150 0.1200 44,950 +0.00(+0.00%)
Aug 15, 2024 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Aug 13, 2024 0.1250 0 +0.01(+8.70%)
Aug 12, 2024 0.1150 0.1200 0.1150 0.1150 37,000 -0.00(-4.17%)
Aug 09, 2024 0.1150 0.1200 0.1150 0.1200 11,200 +0.00(+4.35%)
Aug 08, 2024 0.1200 0.1200 0.1150 0.1150 31,503 +0.00(+0.00%)
Aug 07, 2024 0.1200 0.1200 0.1150 0.1150 52,500 -0.00(-4.17%)
Aug 06, 2024 0.1200 0.1200 0.1200 0.1200 11,634 +0.00(+0.00%)
Aug 02, 2024 0.1200 0 +0.00(+0.00%)
Aug 01, 2024 0.1200 0.1200 0.1200 0.1200 1,337 -0.01(-7.69%)
Jul 31, 2024 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Jul 30, 2024 0.1300 0.1350 0.1300 0.1350 48,530 +0.02(+12.50%)
Jul 29, 2024 0.1150 0.1200 0.1100 0.1200 194,525 +0.01(+9.09%)
Jul 26, 2024 0.1150 0.1150 0.1100 0.1100 3,000 -0.01(-4.35%)
Jul 25, 2024 0.1200 0.1200 0.1150 0.1150 50,763 +0.00(+0.00%)
Jul 24, 2024 0.1250 0.1250 0.1150 0.1150 131,646 -0.01(-8.00%)
Jul 23, 2024 0.1350 0.1350 0.1250 0.1250 283,200 -0.01(-7.41%)
Jul 22, 2024 0.1400 0.1450 0.1350 0.1350 57,250 -0.01(-3.57%)
Jul 18, 2024 0.1400 0 +0.00(+0.00%)
Jul 17, 2024 0.1450 0.1450 0.1400 0.1400 4,702 -0.00(-3.45%)
Jul 16, 2024 0.1300 0.1450 0.1300 0.1450 36,641 +0.00(+3.57%)
Jul 15, 2024 0.1400 0.1400 0.1400 0.1400 21,900 +0.00(+0.00%)
Jul 12, 2024 0.1400 0.1400 0.1400 0.1400 1,522 +0.00(+0.00%)
Jul 11, 2024 0.1400 0.1400 0.1400 0.1400 53,500 +0.00(+0.00%)
Jul 10, 2024 0.1400 0.1400 0.1350 0.1400 10,200 +0.01(+7.69%)
Jul 09, 2024 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jul 08, 2024 0.1350 0.1350 0.1300 0.1300 6,500 -0.01(-3.70%)
Jul 05, 2024 0.1400 0.1400 0.1350 0.1350 17,550 +0.00(+0.00%)
Jul 04, 2024 0.1350 0.1400 0.1350 0.1350 79,950 +0.01(+3.85%)
Jul 03, 2024 0.1250 0.1350 0.1250 0.1300 91,150 +0.01(+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.