Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantex Mine Dev Corp (TSV: CD )

0.1650 -0.0100 (-5.71%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 24, 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 (%)
Nov 30, 2021 0.3450 0.3500 0.3450 0.3500 5,200 +0.00(+0.00%)
Nov 29, 2021 0.3500 0.3500 0.3250 0.3500 104,861 +0.00(+0.00%)
Nov 26, 2021 0.3500 0.3500 0.3400 0.3500 36,450 +0.00(+0.00%)
Nov 25, 2021 0.3600 0.3600 0.3450 0.3500 67,500 -0.01(-2.78%)
Nov 24, 2021 0.3900 0.3900 0.3500 0.3600 57,480 -0.03(-6.49%)
Nov 23, 2021 0.3700 0.3850 0.3450 0.3850 113,527 +0.01(+2.67%)
Nov 22, 2021 0.3850 0.3850 0.3600 0.3750 44,583 -0.02(-3.85%)
Nov 18, 2021 0.3900 0.3900 0.3900 250 +0.03(+8.33%)
Nov 17, 2021 0.3750 0.3750 0.3550 0.3600 51,660 -0.02(-5.26%)
Nov 16, 2021 0.3900 0.3900 0.3800 0.3800 58,639 -0.01(-2.56%)
Nov 15, 2021 0.3900 0.4000 0.3900 0.3900 27,447 +0.00(+0.00%)
Nov 12, 2021 0.4000 0.4000 0.3900 0.3900 37,800 +0.00(+0.00%)
Nov 11, 2021 0.4100 0.4100 0.3900 0.3900 79,852 -0.01(-2.50%)
Nov 09, 2021 0.4000 0.4000 0.4000 0.4000 8,650 -0.01(-2.44%)
Nov 08, 2021 0.4100 0.4100 0.4000 0.4100 13,000 +0.01(+2.50%)
Nov 05, 2021 0.4050 0.4050 0.4000 0.4000 4,400 +0.01(+1.27%)
Nov 04, 2021 0.4100 0.4150 0.3950 0.3950 76,420 -0.01(-3.66%)
Nov 03, 2021 0.4250 0.4400 0.4100 0.4100 105,650 -0.02(-4.65%)
Nov 02, 2021 0.4100 0.4400 0.4100 0.4300 97,230 +0.02(+4.88%)
Nov 01, 2021 0.4100 0.4200 0.4000 0.4100 73,551 -0.01(-2.38%)
Oct 29, 2021 0.4200 0.4200 0.4000 0.4200 117,850 +0.00(+0.00%)
Oct 28, 2021 0.4600 0.4600 0.4000 0.4200 168,683 -0.04(-8.70%)
Oct 27, 2021 0.4450 0.4600 0.4400 0.4600 33,000 +0.01(+2.22%)
Oct 26, 2021 0.4600 0.4600 0.4450 0.4500 80,002 -0.02(-4.26%)
Oct 25, 2021 0.5000 0.5000 0.4700 0.4700 42,900 +0.00(+0.00%)
Oct 22, 2021 0.5000 0.5000 0.4700 0.4700 18,995 -0.02(-4.08%)
Oct 21, 2021 0.5000 0.5000 0.4900 0.4900 19,600 +0.00(+0.00%)
Oct 20, 2021 0.4700 0.5000 0.4500 0.4900 61,171 +0.04(+8.89%)
Oct 19, 2021 0.4500 0.4500 0.4500 0.4500 3,375 +0.01(+1.12%)
Oct 18, 2021 0.4600 0.4600 0.4400 0.4450 22,500 -0.01(-1.11%)
Oct 15, 2021 0.4800 0.4800 0.4500 0.4500 83,603 -0.03(-6.25%)
Oct 14, 2021 0.4800 0.4800 0.4800 0.4800 2,560 +0.00(+0.00%)
Oct 13, 2021 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+2.13%)
Oct 12, 2021 0.4650 0.4700 0.4650 0.4700 12,005 -0.01(-2.08%)
Oct 08, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 07, 2021 0.4550 0.4800 0.4550 0.4800 16,000 +0.04(+9.09%)
Oct 06, 2021 0.4450 0.4450 0.4400 0.4400 2,000 -0.03(-6.38%)
Oct 05, 2021 0.4750 0.4750 0.4700 0.4700 1,500 -0.02(-3.09%)
Oct 04, 2021 0.4700 0.4850 0.4600 0.4850 13,500 +0.02(+5.43%)
Oct 01, 2021 0.4600 0.4650 0.4600 0.4600 8,000 +0.01(+2.22%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.