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

Canterra Minerals Corp (OP: CTMCF )

0.0470 UNCHANGED
Streaming Delayed Price Updated: 3:11 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 (%)
May 27, 2021 0.2050 0.2050 0.2050 76 -0.01(-2.98%)
May 26, 2021 0.2113 0.2113 0.2113 0.2113 2,000 -0.00(-0.94%)
May 25, 2021 0.2433 0.2433 0.2133 0.2133 63,423 -0.01(-2.38%)
May 24, 2021 0.2710 0.2710 0.2185 0.2185 6,000 -0.00(-0.68%)
May 21, 2021 0.2420 0.2420 0.2174 0.2200 24,417 +0.03(+17.08%)
May 20, 2021 0.1964 0.1964 0.1879 0.1879 35,085 -0.00(-0.11%)
May 19, 2021 0.2000 0.2000 0.1716 0.1881 37,599 -0.02(-11.36%)
May 18, 2021 0.2240 0.2242 0.2121 0.2122 5,830 -0.02(-10.05%)
May 17, 2021 0.1885 0.2359 0.1885 0.2359 5,900 +0.03(+16.09%)
May 14, 2021 0.2210 0.2210 0.2032 0.2032 1,500 -0.01(-5.40%)
May 13, 2021 0.2350 0.2350 0.2148 0.2148 4,000 -0.02(-7.93%)
May 12, 2021 0.2386 0.2386 0.2333 0.2333 9,100 +0.02(+9.43%)
May 10, 2021 0.2132 0.2132 0.2132 0 +0.01(+6.60%)
May 07, 2021 0.2053 0.2053 0.1972 0.2000 7,310 +0.00(+0.00%)
May 05, 2021 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
May 04, 2021 0.2184 0.2298 0.2020 0.2020 11,499 -0.02(-9.21%)
May 03, 2021 0.2020 0.2227 0.2020 0.2225 5,900 +0.02(+8.17%)
Apr 29, 2021 0.2057 0.2057 0.2057 0 -0.00(-1.81%)
Apr 28, 2021 0.2500 0.2621 0.1961 0.2095 46,075 -0.06(-21.59%)
Apr 27, 2021 0.3088 0.3088 0.2672 0.2672 6,405 -0.04(-13.72%)
Apr 26, 2021 0.3097 0.3100 0.3097 0.3097 19,013 +0.01(+3.23%)
Apr 23, 2021 0.3000 0.3000 0.3000 1,922 +0.00(+0.00%)
Apr 22, 2021 0.3025 0.3025 0.3000 0.3000 1,851 +0.01(+3.45%)
Apr 21, 2021 0.3100 0.3100 0.2871 0.2900 15,300 -0.01(-2.16%)
Apr 20, 2021 0.3101 0.3101 0.2721 0.2964 98,317 -0.05(-15.31%)
Apr 19, 2021 0.3500 0.3579 0.3500 0.3500 16,375 +0.02(+6.42%)
Apr 16, 2021 0.3300 0.3638 0.3289 0.3289 3,400 -0.00(-0.33%)
Apr 15, 2021 0.3313 0.3313 0.3300 0.3300 17,000 +0.02(+6.45%)
Apr 14, 2021 0.3100 0.3100 0.3100 0.3100 3,000 -0.02(-6.71%)
Apr 13, 2021 0.3223 0.3323 0.3049 0.3323 30,118 +0.02(+5.16%)
Apr 12, 2021 0.2941 0.3505 0.2927 0.3160 41,500 +0.00(+0.00%)
Apr 09, 2021 0.2967 0.3160 0.2946 0.3160 3,300 +0.01(+4.67%)
Apr 08, 2021 0.3019 0.3019 0.3019 0.3019 1,000 +0.00(+0.73%)
Apr 07, 2021 0.2997 0.2997 0.2997 0.2997 500 +0.02(+6.92%)
Apr 06, 2021 0.2803 0.2803 0.2803 0.2803 15,000 +0.01(+3.81%)
Apr 05, 2021 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-6.05%)
Apr 01, 2021 0.2906 0.2918 0.2874 0.2874 39,500 +0.01(+2.39%)
Mar 31, 2021 0.2807 0.2807 0.2807 1 +0.00(+0.00%)
Mar 26, 2021 0.2807 0.2807 0.2807 0 +0.00(+0.21%)
Mar 25, 2021 0.2881 0.2881 0.2801 0.2801 1,400 -0.03(-9.76%)
Mar 23, 2021 0.3104 0.3104 0.3104 0 +0.03(+9.10%)
Mar 16, 2021 0.2845 0.2845 0.2845 0 -0.01(-3.95%)
Mar 11, 2021 0.2962 0.2962 0.2962 0 -0.02(-7.44%)
Mar 08, 2021 0.3200 0.3200 0.3200 0.3200 130 -0.02(-6.76%)
Mar 03, 2021 0.3432 0.3432 0.3432 0 +0.01(+4.00%)
Mar 02, 2021 0.3200 0.3300 0.3200 0.3300 1,900 +0.01(+3.32%)
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.