Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Sep 30, 2020 1.220 1.300 1.170 1.210 26,950 -0.10(-7.63%)
Sep 29, 2020 1.330 1.340 1.310 1.310 14,939 +0.00(+0.00%)
Sep 28, 2020 1.340 1.340 1.280 1.310 9,623 -0.04(-2.96%)
Sep 25, 2020 1.150 1.350 1.140 1.350 47,370 +0.19(+16.38%)
Sep 24, 2020 1.210 1.240 1.160 1.160 41,730 -0.09(-7.20%)
Sep 23, 2020 1.300 1.330 1.250 1.250 42,941 -0.08(-6.02%)
Sep 22, 2020 1.330 1.370 1.330 1.330 30,747 +0.00(+0.00%)
Sep 21, 2020 1.380 1.380 1.310 1.330 10,625 -0.05(-3.62%)
Sep 18, 2020 1.340 1.380 1.300 1.380 53,379 +0.04(+2.99%)
Sep 17, 2020 1.400 1.400 1.260 1.340 9,800 -0.05(-3.60%)
Sep 16, 2020 1.440 1.440 1.260 1.390 72,676 -0.05(-3.47%)
Sep 15, 2020 1.430 1.480 1.400 1.440 182,843 +0.04(+2.86%)
Sep 14, 2020 1.080 1.410 1.080 1.400 206,201 +0.30(+27.27%)
Sep 11, 2020 1.010 1.100 0.9700 1.100 58,091 +0.10(+10.00%)
Sep 10, 2020 1.090 1.090 1.000 1.000 49,899 -0.04(-3.85%)
Sep 09, 2020 1.130 1.130 1.040 1.040 31,217 -0.04(-3.70%)
Sep 08, 2020 1.170 1.170 1.070 1.080 35,014 -0.04(-3.57%)
Sep 04, 2020 1.120 1.120 1.120 0 +0.07(+6.67%)
Sep 03, 2020 1.150 1.150 1.030 1.050 58,260 -0.09(-7.89%)
Sep 02, 2020 1.150 1.150 1.100 1.140 37,263 -0.03(-2.56%)
Sep 01, 2020 1.290 1.300 1.150 1.170 27,600 -0.10(-7.87%)
Aug 31, 2020 1.340 1.340 1.270 1.270 21,982 +0.00(+0.00%)
Aug 28, 2020 1.260 1.270 1.260 1.270 5,795 +0.02(+1.60%)
Aug 27, 2020 1.220 1.250 1.220 1.250 2,700 -0.03(-2.34%)
Aug 26, 2020 1.250 1.300 1.250 1.280 22,816 +0.03(+2.40%)
Aug 25, 2020 1.300 1.300 1.250 1.250 14,833 -0.05(-3.85%)
Aug 24, 2020 1.310 1.350 1.300 1.300 14,152 +0.02(+1.56%)
Aug 21, 2020 1.330 1.340 1.280 1.280 12,530 -0.09(-6.57%)
Aug 20, 2020 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Aug 19, 2020 1.400 1.450 1.370 1.370 21,605 -0.01(-0.72%)
Aug 18, 2020 1.380 1.450 1.380 1.380 60,576 +0.00(+0.00%)
Aug 17, 2020 1.370 1.380 1.310 1.380 16,052 +0.07(+5.34%)
Aug 14, 2020 1.340 1.370 1.310 1.310 17,950 -0.01(-0.76%)
Aug 13, 2020 1.320 1.340 1.320 1.320 2,700 +0.02(+1.54%)
Aug 12, 2020 1.320 1.390 1.300 1.300 20,490 +0.00(+0.00%)
Aug 11, 2020 1.330 1.340 1.280 1.300 28,900 -0.04(-2.99%)
Aug 10, 2020 1.340 1.350 1.300 1.340 14,050 +0.04(+3.08%)
Aug 07, 2020 1.330 1.330 1.190 1.300 34,000 -0.03(-2.26%)
Aug 06, 2020 1.460 1.460 1.270 1.330 72,484 -0.12(-8.28%)
Aug 05, 2020 1.510 1.520 1.390 1.450 38,900 -0.06(-3.97%)
Aug 04, 2020 1.530 1.530 1.470 1.510 35,877 +0.00(+0.00%)
Jul 31, 2020 1.510 1.510 1.510 0 -0.04(-2.58%)
Jul 30, 2020 1.560 1.560 1.450 1.550 84,296 +0.00(+0.00%)
Jul 29, 2020 1.550 1.550 1.540 1.550 13,000 -0.01(-0.64%)
Jul 28, 2020 1.490 1.560 1.480 1.560 15,959 +0.09(+6.12%)
Jul 27, 2020 1.550 1.600 1.460 1.470 138,306 -0.07(-4.55%)
Jul 24, 2020 1.560 1.560 1.530 1.540 18,819 -0.02(-1.28%)
Jul 23, 2020 1.550 1.580 1.460 1.560 117,127 +0.01(+0.65%)
Jul 22, 2020 1.570 1.570 1.460 1.550 70,877 -0.03(-1.90%)
Jul 21, 2020 1.630 1.760 1.450 1.580 260,239 -0.09(-5.39%)
Jul 20, 2020 1.440 1.690 1.430 1.670 155,811 +0.29(+21.01%)
Jul 17, 2020 1.390 1.410 1.380 1.380 40,535 -0.02(-1.43%)
Jul 16, 2020 1.290 1.400 1.240 1.400 54,195 +0.12(+9.37%)
Jul 15, 2020 1.270 1.290 1.160 1.280 97,608 +0.01(+0.79%)
Jul 14, 2020 1.230 1.310 1.170 1.270 103,434 -0.04(-3.05%)
Jul 13, 2020 1.450 1.490 1.310 1.310 114,204 -0.14(-9.66%)
Jul 10, 2020 1.280 1.450 1.240 1.450 104,080 +0.17(+13.28%)
Jul 09, 2020 1.190 1.300 1.190 1.280 62,661 +0.13(+11.30%)
Jul 08, 2020 1.330 1.330 1.090 1.150 122,838 -0.12(-9.45%)
Jul 07, 2020 0.9800 1.310 0.9800 1.270 163,220 +0.27(+27.00%)
Jul 06, 2020 0.9800 1.000 0.9700 1.000 31,692 +0.04(+4.17%)
Jul 03, 2020 0.9600 0.9600 0.9600 0.9600 2,300 -0.01(-1.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.