CD

Cantex Mine Development Historical Data - CD

CD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.98 0.04 4.26% 0.93 1.15 0.93 58,075
Dec 02 2020 0.94 -0.02 -2.08% 0.96 0.96 0.94 22,513
Dec 01 2020 0.96 -0.02 -2.04% 0.99 0.99 0.96 16,000
Nov 30 2020 0.98 0.00 0.0% 0.99 1.00 0.97 7,610
Nov 27 2020 0.98 0.03 3.16% 0.95 0.98 0.95 62,141
Nov 26 2020 0.95 0.01 1.06% 0.95 0.95 0.95 2,000
Nov 25 2020 0.94 0.00 0.0% 0.96 0.96 0.94 160,649
Nov 24 2020 0.94 -0.10 -9.62% 1.05 1.05 0.90 76,607
Nov 23 2020 1.04 0.05 5.05% 1.00 1.04 1.00 6,556
Nov 20 2020 0.99 0.04 4.21% 0.95 0.99 0.91 53,053
Nov 19 2020 0.95 0.01 1.06% 0.95 0.95 0.91 56,672
Nov 18 2020 0.94 -0.02 -2.08% 0.98 0.98 0.94 11,402
Nov 17 2020 0.96 -0.09 -8.57% 1.06 1.06 0.92 101,281
Nov 16 2020 1.05 0.00 0.0% 1.06 1.06 1.05 6,100
Nov 13 2020 1.05 0.05 5.0% 1.02 1.07 1.02 35,000
Nov 12 2020 1.00 -0.03 -2.91% 1.08 1.08 1.00 62,880
Nov 11 2020 1.03 -0.02 -1.9% 1.05 1.05 1.02 15,743
Nov 10 2020 1.05 -0.01 -0.94% 1.08 1.08 1.02 19,550
Nov 09 2020 1.06 -0.07 -6.19% 1.17 1.17 1.02 35,578
Nov 06 2020 1.13 0.02 1.8% 1.15 1.15 1.10 16,800
Nov 05 2020 1.11 0.01 0.91% 1.11 1.12 1.10 17,700
Nov 04 2020 1.10 -0.06 -5.17% 1.16 1.16 1.10 16,200
Nov 03 2020 1.16 0.01 0.87% 1.20 1.20 1.14 32,608
Nov 02 2020 1.15 -0.03 -2.54% 1.23 1.23 1.15 11,022
Oct 30 2020 1.18 0.00 +0.00% 1.20 1.26 1.18 0
Oct 30 2020 1.18 -0.02 -1.67% 1.20 1.26 1.18 56,683
Oct 29 2020 1.20 0.00 0.0% 1.20 1.22 1.15 26,115
Oct 28 2020 1.20 0.02 1.69% 1.19 1.26 1.10 133,506
Oct 27 2020 1.18 -0.01 -0.84% 1.20 1.24 1.18 14,320
Oct 26 2020 1.19 0.02 1.71% 1.23 1.23 1.19 34,347
Oct 23 2020 1.17 -0.03 -2.5% 1.25 1.25 1.17 3,700
Oct 22 2020 1.20 0.09 8.11% 1.16 1.23 1.16 102,278
Oct 21 2020 1.11 -0.03 -2.63% 1.20 1.22 1.11 55,800
Oct 20 2020 1.14 0.01 0.88% 1.13 1.15 1.12 28,040
Oct 19 2020 1.13 -0.02 -1.74% 1.15 1.20 1.13 58,605
Oct 16 2020 1.15 0.00 0.0% 1.18 1.18 1.08 102,944
Oct 15 2020 1.15 0.05 4.55% 1.11 1.18 1.11 59,580
Oct 14 2020 1.10 -0.09 -7.56% 1.23 1.24 1.10 118,278
Oct 13 2020 1.19 -0.08 -6.3% 1.31 1.31 1.19 55,400
Oct 12 2020 1.27 0.00 +0.00% 1.29 1.29 1.24 0
Oct 09 2020 1.27 0.05 4.1% 1.29 1.29 1.24 18,798
Oct 08 2020 1.22 -0.05 -3.94% 1.22 1.22 1.22 3,435
Oct 07 2020 1.27 -0.08 -5.93% 1.32 1.32 1.25 32,368
Oct 06 2020 1.35 0.00 0.0% 1.35 1.39 1.34 30,100
Oct 05 2020 1.35 -0.03 -2.17% 1.37 1.38 1.32 20,249
Oct 02 2020 1.38 0.04 2.99% 1.36 1.38 1.34 38,283
Oct 01 2020 1.34 0.13 10.74% 1.27 1.34 1.27 45,123
Sep 30 2020 1.21 -0.10 -7.63% 1.22 1.30 1.17 26,950
Sep 29 2020 1.31 0.00 0.0% 1.33 1.34 1.31 14,940
Sep 28 2020 1.31 -0.04 -2.96% 1.34 1.34 1.28 9,623
Sep 25 2020 1.35 0.19 16.38% 1.15 1.35 1.14 47,370
Sep 24 2020 1.16 -0.09 -7.2% 1.21 1.24 1.16 41,731
Sep 23 2020 1.25 -0.08 -6.02% 1.30 1.33 1.25 42,942
Sep 22 2020 1.33 0.00 0.0% 1.33 1.37 1.33 30,747
Sep 21 2020 1.33 -0.05 -3.62% 1.38 1.38 1.31 10,625
Sep 18 2020 1.38 0.04 2.99% 1.34 1.38 1.30 53,379
Sep 17 2020 1.34 -0.05 -3.6% 1.40 1.40 1.26 9,800
Sep 16 2020 1.39 -0.05 -3.47% 1.44 1.44 1.26 72,676
Sep 15 2020 1.44 0.04 2.86% 1.43 1.48 1.40 182,843
Sep 14 2020 1.40 0.30 27.27% 1.08 1.41 1.08 206,201
Sep 11 2020 1.10 0.10 10.0% 1.01 1.10 0.97 58,092
Sep 10 2020 1.00 -0.04 -3.85% 1.09 1.09 1.00 49,900
Sep 09 2020 1.04 -0.04 -3.7% 1.13 1.13 1.04 31,217
Sep 08 2020 1.08 -0.04 -3.57% 1.17 1.17 1.07 35,015
Your Recent History
TSXV
CD
Cantex Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 18:39:01