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 (%)
Feb 28, 2022 0.3450 0.3500 0.3450 0.3500 23,052 +0.01(+1.45%)
Feb 25, 2022 0.3400 0.3450 0.3400 0.3450 87,455 +0.00(+1.47%)
Feb 24, 2022 0.3300 0.3400 0.3300 0.3400 179,608 +0.00(+0.00%)
Feb 23, 2022 0.3400 0.3400 0.3350 0.3400 205,891 +0.00(+0.00%)
Feb 22, 2022 0.3400 0.3400 0.3350 0.3400 222,113 -0.00(-1.45%)
Feb 18, 2022 0.3450 0 +0.02(+6.15%)
Feb 17, 2022 0.3000 0.3250 0.2850 0.3250 305,835 +0.03(+8.33%)
Feb 16, 2022 0.2900 0.3150 0.2800 0.3000 373,944 +0.02(+7.14%)
Feb 15, 2022 0.2650 0.2800 0.2650 0.2800 62,480 +0.02(+5.66%)
Feb 14, 2022 0.2650 0.2650 0.2650 0.2650 2,680 +0.00(+0.00%)
Feb 11, 2022 0.2600 0.2650 0.2600 0.2650 119,210 +0.01(+1.92%)
Feb 10, 2022 0.2650 0.2650 0.2600 0.2600 37,359 +0.00(+0.00%)
Feb 09, 2022 0.2600 0.2600 0.2500 0.2600 83,600 +0.00(+0.00%)
Feb 08, 2022 0.2600 0.2600 0.2600 0.2600 101,500 +0.00(+0.00%)
Feb 07, 2022 0.2600 0.2600 0.2500 0.2600 39,180 +0.02(+6.12%)
Feb 04, 2022 0.2550 0.2550 0.2450 0.2450 44,700 +0.00(+0.00%)
Feb 03, 2022 0.2600 0.2450 0.2450 94,500 -0.02(-5.77%)
Feb 02, 2022 0.2500 0.2600 0.2500 0.2600 35,000 +0.01(+4.00%)
Feb 01, 2022 0.2600 0.2600 0.2450 0.2500 74,821 -0.01(-3.85%)
Jan 31, 2022 0.2550 0.2600 0.2550 0.2600 60,500 +0.01(+4.00%)
Jan 28, 2022 0.2500 0.2500 0.2450 0.2500 45,469 +0.00(+0.00%)
Jan 27, 2022 0.2500 0.2500 0.2450 0.2500 13,000 +0.01(+4.17%)
Jan 26, 2022 0.2500 0.2500 0.2400 0.2400 22,235 -0.01(-4.00%)
Jan 25, 2022 0.2500 0.2500 0.2500 0.2500 109,000 +0.01(+2.04%)
Jan 24, 2022 0.2500 0.2500 0.2400 0.2450 52,550 +0.00(+0.00%)
Jan 21, 2022 0.2400 0.2500 0.2400 0.2450 98,000 +0.00(+0.00%)
Jan 20, 2022 0.2500 0.2600 0.2450 0.2450 218,060 +0.00(+0.00%)
Jan 19, 2022 0.2500 0.2500 0.2450 0.2450 75,998 +0.00(+0.00%)
Jan 18, 2022 0.2600 0.2600 0.2450 0.2450 174,456 -0.01(-3.92%)
Jan 17, 2022 0.2700 0.2700 0.2550 0.2550 475,083 -0.02(-5.56%)
Jan 14, 2022 0.3000 0.3000 0.2700 0.2700 256,812 -0.02(-8.47%)
Jan 13, 2022 0.3050 0.3700 0.2950 0.2950 3,499,448 -0.01(-1.67%)
Jan 12, 2022 0.3000 0.3000 0.3000 0.3000 20,200 +0.00(+0.00%)
Jan 11, 2022 0.3000 0.3000 0.3000 0.3000 17,000 +0.01(+1.69%)
Jan 10, 2022 0.3100 0.3100 0.2950 0.2950 52,400 -0.03(-7.81%)
Jan 07, 2022 0.3250 0.3250 0.3150 0.3200 67,500 +0.00(+0.00%)
Jan 06, 2022 0.3300 0.3350 0.3200 0.3200 54,600 -0.03(-8.57%)
Jan 05, 2022 0.3500 0.3500 0.3300 0.3500 88,860 +0.00(+0.00%)
Jan 04, 2022 0.3500 0.3500 0.3500 0.3500 10,721 +0.00(+0.00%)
Dec 31, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 30, 2021 0.3400 0.3400 0.3400 0.3400 2,500 +0.02(+6.25%)
Dec 29, 2021 0.3400 0.3500 0.3200 0.3200 64,528 -0.01(-3.03%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 23, 2021 0.3400 0.3400 0.3250 0.3250 105,200 -0.01(-2.99%)
Dec 22, 2021 0.3500 0.3500 0.3200 0.3350 18,047 +0.00(+0.00%)
Dec 21, 2021 0.3300 0.3400 0.3300 0.3350 8,893 +0.01(+1.52%)
Dec 20, 2021 0.3500 0.3500 0.3200 0.3300 89,155 -0.01(-4.35%)
Dec 17, 2021 0.3500 0.3500 0.3450 0.3450 56,300 -0.01(-1.43%)
Dec 16, 2021 0.3400 0.3500 0.3400 0.3500 78,123 +0.00(+0.00%)
Dec 15, 2021 0.3450 0.3500 0.3450 0.3500 155,600 +0.01(+4.48%)
Dec 14, 2021 0.3400 0.3500 0.3350 0.3350 66,001 -0.01(-1.47%)
Dec 13, 2021 0.3300 0.3400 0.3200 0.3400 34,530 +0.01(+3.03%)
Dec 10, 2021 0.3350 0.3400 0.3300 0.3300 36,178 -0.01(-2.94%)
Dec 09, 2021 0.3450 0.3450 0.3400 0.3400 8,246 -0.01(-2.86%)
Dec 08, 2021 0.3500 0.3500 0.3500 0.3500 12,530 +0.00(+0.00%)
Dec 07, 2021 0.3500 0.3500 0.3500 0.3500 46,300 +0.00(+0.00%)
Dec 06, 2021 0.3250 0.3500 0.3250 0.3500 47,566 +0.02(+7.69%)
Dec 03, 2021 0.3300 0.3500 0.3250 0.3250 40,000 -0.02(-7.14%)
Dec 02, 2021 0.3250 0.3500 0.3250 0.3500 42,250 +0.03(+9.37%)
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.