Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canterra Minerals Corp (TSV: CTM )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
May 28, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 27, 2024 0.0700 0.0700 0.0600 0.0650 21,000 -0.01(-7.14%)
May 24, 2024 0.0650 0.0700 0.0550 0.0700 395,954 +0.01(+7.69%)
May 23, 2024 0.0650 0.0650 0.0650 0.0650 55,035 +0.00(+0.00%)
May 22, 2024 0.0600 0.0650 0.0600 0.0650 131,076 +0.00(+0.00%)
May 21, 2024 0.0650 0.0650 0.0650 0.0650 151,000 +0.00(+0.00%)
May 17, 2024 0.0650 0 +0.00(+0.00%)
May 16, 2024 0.0650 0.0650 0.0650 0.0650 32,100 +0.01(+8.33%)
May 15, 2024 0.0550 0.0600 0.0550 0.0600 576,100 +0.00(+0.00%)
May 14, 2024 0.0700 0.0700 0.0600 0.0600 378,200 -0.01(-20.00%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 33,666 +0.00(+7.14%)
May 09, 2024 0.0700 500 +0.00(+0.00%)
May 08, 2024 0.0700 0.0750 0.0700 0.0700 109,767 -0.00(-6.67%)
May 07, 2024 0.0750 0.0750 0.0750 0.0750 19,510 +0.00(+7.14%)
May 06, 2024 0.0750 0.0750 0.0700 0.0700 515,490 +0.00(+0.00%)
May 03, 2024 0.0800 0.0800 0.0700 0.0700 706,100 -0.00(-6.67%)
May 02, 2024 0.0800 0.0800 0.0750 0.0750 140,000 +0.00(+0.00%)
May 01, 2024 0.0800 0.0800 0.0750 0.0750 205,510 +0.00(+7.14%)
Apr 30, 2024 0.0950 0.0950 0.0700 0.0700 666,655 -0.03(-30.00%)
Apr 29, 2024 0.1000 0.1000 0.0900 0.1000 190,419 +0.01(+5.26%)
Apr 26, 2024 0.1000 0.1000 0.0900 0.0950 23,000 +0.01(+5.56%)
Apr 25, 2024 0.0950 0.0950 0.0900 0.0900 68,000 -0.01(-10.00%)
Apr 24, 2024 0.1000 0.1000 0.0950 0.1000 298,000 +0.00(+0.00%)
Apr 23, 2024 0.1100 0.1100 0.1000 0.1000 188,200 -0.01(-9.09%)
Apr 22, 2024 0.1200 0.1400 0.1100 0.1100 295,356 +0.00(+0.00%)
Apr 19, 2024 0.1200 0.1200 0.1050 0.1100 102,575 +0.00(+0.00%)
Apr 18, 2024 0.1150 0.1200 0.1100 0.1100 296,662 +0.00(+0.00%)
Apr 17, 2024 0.1000 0.1250 0.0900 0.1100 390,617 +0.01(+10.00%)
Apr 16, 2024 0.0900 0.1000 0.0900 0.1000 25,000 +0.01(+17.65%)
Apr 15, 2024 0.0900 0.0950 0.0850 0.0850 44,340 -0.00(-5.56%)
Apr 12, 2024 0.0950 0.0950 0.0900 0.0900 131,600 +0.00(+0.00%)
Apr 11, 2024 0.0950 0.0950 0.0900 0.0900 33,146 +0.00(+0.00%)
Apr 10, 2024 0.0900 0.0900 0.0900 0.0900 26,500 +0.00(+5.88%)
Apr 09, 2024 0.1000 0.1000 0.0850 0.0850 118,925 -0.01(-15.00%)
Apr 08, 2024 0.1000 0.1050 0.0800 0.1000 616,125 +0.02(+25.00%)
Apr 05, 2024 0.0700 0.0850 0.0700 0.0800 910,373 +0.01(+6.67%)
Apr 04, 2024 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+7.14%)
Apr 03, 2024 0.0800 0.0800 0.0700 0.0700 117,300 -0.00(-6.67%)
Apr 02, 2024 0.0800 0.0850 0.0750 0.0750 154,174 +0.00(+7.14%)
Apr 01, 2024 0.0700 0.0800 0.0700 0.0700 28,900 -0.00(-6.67%)
Mar 28, 2024 0.0750 0 -0.01(-6.25%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Mar 26, 2024 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Mar 25, 2024 0.0800 0.0800 0.0800 0.0800 6,800 +0.00(+0.00%)
Mar 22, 2024 0.0800 0.0800 0.0800 0.0800 16,097 +0.00(+0.00%)
Mar 21, 2024 0.0800 0.0800 0.0800 0.0800 15,940 +0.01(+6.67%)
Mar 20, 2024 0.0750 0.0750 0.0750 0.0750 4,005 +0.00(+7.14%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Mar 15, 2024 0.0700 0 -0.00(-6.67%)
Mar 14, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 13, 2024 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Mar 12, 2024 0.0700 0.0700 0.0700 0.0700 5,200 +0.00(+0.00%)
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
Mar 07, 2024 0.0750 0 +0.00(+7.14%)
Mar 06, 2024 0.0650 0.0700 0.0650 0.0700 49,500 +0.01(+7.69%)
Mar 05, 2024 0.0650 0.0650 0.0650 0.0650 4,100 +0.01(+8.33%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 1,680 -0.01(-14.29%)
Feb 29, 2024 0.0700 0 +0.01(+7.69%)
Feb 28, 2024 0.0600 0.0650 0.0600 0.0650 15,000 +0.00(+0.00%)
Feb 27, 2024 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Feb 22, 2024 0.0650 0 +0.00(+0.00%)
Feb 21, 2024 0.0650 0.0650 0.0650 0.0650 3,001 +0.01(+8.33%)
Feb 16, 2024 0.0600 0 +0.00(+9.09%)
Feb 15, 2024 0.0600 0.0600 0.0550 0.0550 162,000 -0.00(-8.33%)
Feb 14, 2024 0.0600 0.0600 0.0600 0.0600 108,750 -0.01(-7.69%)
Feb 13, 2024 0.0600 0.0650 0.0600 0.0650 20,000 +0.00(+0.00%)
Feb 12, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Feb 08, 2024 0.0700 0.0700 0.0700 0.0700 4,300 +0.01(+7.69%)
Feb 07, 2024 0.0700 0.0700 0.0650 0.0650 41,000 -0.01(-7.14%)
Feb 06, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Feb 02, 2024 0.0700 0 -0.00(-6.67%)
Feb 01, 2024 0.0750 0.0750 0.0750 0.0750 8,800 +0.00(+0.00%)
Jan 30, 2024 0.0750 0 +0.00(+0.00%)
Jan 29, 2024 0.0900 0.0900 0.0750 0.0750 74,500 -0.01(-6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.0800 0.0800 0.0800 10,600 -0.01(-5.88%)
Jan 23, 2024 0.0850 0.0850 0.0850 0.0850 2,502 +0.00(+0.00%)
Jan 19, 2024 0.0850 0 +0.01(+13.33%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 2,450 -0.01(-6.25%)
Jan 17, 2024 0.0900 0.0900 0.0800 0.0800 59,000 -0.01(-11.11%)
Jan 12, 2024 0.0900 0 +0.00(+0.00%)
Jan 11, 2024 0.0950 0.0950 0.0900 0.0900 35,010 +0.01(+12.50%)
Jan 10, 2024 0.0800 0.0800 0.0800 0.0800 2,500 -0.04(-30.43%)
Jan 09, 2024 0.0800 0.1150 0.0800 0.1150 107,000 +0.04(+43.75%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 13,003 -0.01(-5.88%)
Jan 05, 2024 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+13.33%)
Jan 04, 2024 0.0950 0.0950 0.0750 0.0750 124,500 -0.03(-25.00%)
Jan 03, 2024 0.0850 0.1000 0.0850 0.1000 30,800 +0.01(+11.11%)
Jan 02, 2024 0.0950 0.0950 0.0900 0.0900 4,000 -0.01(-5.26%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 27, 2023 0.0950 35 +0.03(+46.15%)
Dec 22, 2023 0.0650 0 -0.01(-7.14%)
Dec 21, 2023 0.0750 0.0750 0.0700 0.0700 87,000 -0.00(-6.67%)
Dec 20, 2023 0.0700 0.0750 0.0700 0.0750 52,000 +0.01(+15.38%)
Dec 19, 2023 0.0650 0.0650 0.0600 0.0650 72,410 +0.00(+0.00%)
Dec 18, 2023 0.0700 0.0700 0.0650 0.0650 9,500 -0.01(-13.33%)
Dec 15, 2023 0.0750 0.0750 0.0750 0.0750 3,106 +0.00(+7.14%)
Dec 14, 2023 0.0700 0.0700 0.0700 0.0700 28,000 +0.01(+16.67%)
Dec 13, 2023 0.0800 0.0800 0.0600 0.0600 137,500 -0.01(-14.29%)
Dec 12, 2023 0.0750 0.0750 0.0700 0.0700 56,000 -0.01(-12.50%)
Dec 11, 2023 0.0800 0.0800 0.0800 0.0800 51,000 +0.00(+0.00%)
Dec 08, 2023 0.0950 0.0950 0.0800 0.0800 38,000 -0.01(-15.79%)
Dec 07, 2023 0.0850 0.0950 0.0850 0.0950 13,000 +0.01(+5.56%)
Dec 06, 2023 0.0750 0.0900 0.0750 0.0900 10,232 +0.01(+20.00%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 72,090 +0.00(+7.14%)
Dec 04, 2023 0.0600 0.0700 0.0600 0.0700 289,110 +0.01(+16.67%)
Dec 01, 2023 0.0600 0.0600 0.0600 0.0600 121,671 +0.00(+0.00%)
Nov 30, 2023 0.0500 0.0600 0.0500 0.0600 581,500 +0.00(+0.00%)
Nov 29, 2023 0.0550 0.0600 0.0550 0.0600 288,000 +0.01(+20.00%)
Nov 28, 2023 0.0500 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
Nov 24, 2023 0.0500 100 +0.00(+0.00%)
Nov 23, 2023 0.0500 0.0600 0.0500 0.0500 101,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 14, 2023 0.0500 0 +0.00(+0.00%)
Nov 09, 2023 0.0500 0 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Nov 06, 2023 0.0400 0 -0.01(-20.00%)
Nov 02, 2023 0.0500 687 -0.00(-9.09%)
Nov 01, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Oct 31, 2023 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Oct 30, 2023 0.0700 0.0700 0.0700 0.0700 5,071 +0.00(+0.00%)
Oct 25, 2023 0.0700 0 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 20, 2023 0.0700 0 +0.00(+0.00%)
Oct 18, 2023 0.0700 0 +0.00(+0.00%)
Oct 16, 2023 0.0700 0 +0.01(+16.67%)
Oct 13, 2023 0.0600 0.0600 0.0600 0.0600 18,150 +0.00(+0.00%)
Oct 12, 2023 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+9.09%)
Oct 11, 2023 0.0600 0.0600 0.0550 0.0550 33,000 -0.00(-8.33%)
Oct 03, 2023 0.0600 0 -0.01(-20.00%)
Sep 27, 2023 0.0750 0 +0.02(+50.00%)
Sep 26, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 22, 2023 0.0500 1 -0.02(-28.57%)
Sep 18, 2023 0.0700 0 +0.00(+0.00%)
Sep 13, 2023 0.0700 0 +0.00(+0.00%)
Sep 12, 2023 0.0700 0.0700 0.0700 0.0700 103,000 +0.00(+0.00%)
Sep 08, 2023 0.0700 0 +0.00(+0.00%)
Sep 06, 2023 0.0700 0 -0.00(-6.67%)
Sep 05, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Sep 01, 2023 0.0750 0 +0.00(+0.00%)
Aug 31, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Aug 30, 2023 0.0750 0.0800 0.0750 0.0750 57,000 +0.00(+0.00%)
Aug 25, 2023 0.0750 0 +0.00(+0.00%)
Aug 24, 2023 0.0750 0.0750 0.0750 0.0750 4,233 +0.00(+0.00%)
Aug 23, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 21, 2023 0.0750 0 -0.01(-6.25%)
Aug 14, 2023 0.0800 0 +0.00(+0.00%)
Aug 11, 2023 0.0800 0.0800 0.0800 0.0800 23,000 +0.01(+14.29%)
Aug 10, 2023 0.0800 0.0800 0.0700 0.0700 56,000 -0.00(-6.67%)
Aug 09, 2023 0.0750 0.0750 0.0750 0.0750 21,000 +0.01(+15.38%)
Aug 08, 2023 0.0650 0.0750 0.0600 0.0650 98,534 -0.01(-13.33%)
Aug 04, 2023 0.0750 0 +0.00(+7.14%)
Aug 03, 2023 0.0650 0.0700 0.0650 0.0700 53,428 +0.01(+7.69%)
Jul 31, 2023 0.0650 0 +0.00(+0.00%)
Jul 28, 2023 0.0650 0.0650 0.0600 0.0650 34,500 -0.01(-7.14%)
Jul 25, 2023 0.0700 0 +0.00(+0.00%)
Jul 24, 2023 0.0650 0.0700 0.0650 0.0700 70,000 +0.01(+16.67%)
Jul 21, 2023 0.0700 0.0700 0.0600 0.0600 32,100 -0.01(-14.29%)
Jul 20, 2023 0.0700 0.0700 0.0700 0.0700 25,692 +0.01(+7.69%)
Jul 19, 2023 0.0650 0.0650 0.0650 0.0650 44,000 +0.01(+8.33%)
Jul 18, 2023 0.0600 0.0650 0.0600 0.0600 13,000 +0.00(+0.00%)
Jul 13, 2023 0.0600 0 +0.00(+9.09%)
Jul 07, 2023 0.0550 0 +0.00(+0.00%)
Jul 06, 2023 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Jun 27, 2023 0.0600 0 -0.01(-14.29%)
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 23, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 21, 2023 0.0700 0 +0.01(+7.69%)
Jun 20, 2023 0.0650 0.0650 0.0650 0.0650 23,500 +0.01(+18.18%)
Jun 16, 2023 0.0550 377 -0.01(-15.38%)
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.