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 31, 2010 0.1350 0.1400 0.1300 0.1300 44,906 -0.01(-3.70%)
May 28, 2010 0.1350 0.1350 0.1300 0.1350 16,567 +0.00(+0.00%)
May 27, 2010 0.1350 0.1350 0.1350 0.1350 2,358 +0.01(+3.85%)
May 26, 2010 0.1300 0.1400 0.1300 0.1300 89,430 -0.01(-7.14%)
May 25, 2010 0.1400 0.1400 0.1400 0.1400 10,010 +0.00(+0.00%)
May 21, 2010 0.1350 0.1400 0.1300 0.1400 72,671 +0.00(+0.00%)
May 20, 2010 0.1500 0.1500 0.1300 0.1400 86,462 -0.01(-6.67%)
May 19, 2010 0.1600 0.1600 0.1500 0.1500 419,040 -0.02(-11.76%)
May 18, 2010 0.1650 0.1800 0.1600 0.1700 17,527 +0.00(+0.00%)
May 17, 2010 0.1700 0.1700 0.1700 0.1700 40,511 +0.00(+0.00%)
May 14, 2010 0.1800 0.1800 0.1700 0.1700 63,795 -0.00(-2.86%)
May 13, 2010 0.1700 0.1750 0.1700 0.1750 4,973 +0.00(+2.94%)
May 12, 2010 0.1700 0.1700 0.1700 0.1700 17,139 +0.00(+0.00%)
May 11, 2010 0.1700 0.1850 0.1700 0.1700 7,882 +0.00(+0.00%)
May 10, 2010 0.1750 0.1850 0.1700 0.1700 59,938 +0.00(+0.00%)
May 07, 2010 0.1750 0.1750 0.1700 0.1700 28,735 -0.00(-2.86%)
May 06, 2010 0.1750 0.1750 0.1750 0.1750 12,100 -0.01(-2.78%)
May 05, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 04, 2010 0.1900 0.1900 0.1800 0.1800 94,236 -0.01(-5.26%)
May 03, 2010 0.2050 0.2050 0.1900 0.1900 14,352 -0.01(-7.32%)
Apr 30, 2010 0.1900 0.2050 0.1900 0.2050 57,733 +0.01(+7.89%)
Apr 29, 2010 0.1900 0.1900 0.1900 0.1900 3,241 +0.00(+0.00%)
Apr 28, 2010 0.1900 0.1900 0.1850 0.1900 242,810 +0.00(+0.00%)
Apr 27, 2010 0.1900 0.1900 0.1900 0.1900 159,624 -0.01(-5.00%)
Apr 26, 2010 0.2000 0.2000 0.1950 0.2000 57,652 -0.01(-6.98%)
Apr 23, 2010 0.1950 0.2150 0.1900 0.2150 180,030 +0.02(+13.16%)
Apr 22, 2010 0.1950 0.2050 0.1900 0.1900 31,112 -0.01(-5.00%)
Apr 21, 2010 0.2100 0.2100 0.2000 0.2000 247,037 -0.03(-13.04%)
Apr 20, 2010 0.2400 0.2400 0.2100 0.2300 189,356 -0.01(-4.17%)
Apr 19, 2010 0.2250 0.2400 0.2250 0.2400 66,727 +0.02(+9.09%)
Apr 16, 2010 0.2300 0.2300 0.2200 0.2200 6,682 -0.01(-2.22%)
Apr 15, 2010 0.2400 0.2400 0.2250 0.2250 53,861 -0.01(-6.25%)
Apr 14, 2010 0.2300 0.2400 0.2300 0.2400 62,185 +0.02(+9.09%)
Apr 13, 2010 0.2250 0.2250 0.2100 0.2200 24,488 -0.01(-4.35%)
Apr 12, 2010 0.2200 0.2400 0.2100 0.2300 99,109 +0.01(+4.55%)
Apr 09, 2010 0.2000 0.2300 0.2000 0.2200 45,021 +0.02(+7.32%)
Apr 08, 2010 0.1900 0.2050 0.1900 0.2050 250,954 +0.01(+7.89%)
Apr 07, 2010 0.1900 0.1900 0.1900 0.1900 12,458 -0.01(-5.00%)
Apr 06, 2010 0.1950 0.2000 0.1900 0.2000 43,265 +0.00(+0.00%)
Apr 05, 2010 0.2000 0.2000 0.2000 0.2000 3,467 -0.00(-2.44%)
Apr 01, 2010 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Mar 31, 2010 0.1900 0.1900 0.1900 0.1900 2,550 +0.00(+0.00%)
Mar 30, 2010 0.1850 0.2000 0.1850 0.1900 76,380 +0.01(+2.70%)
Mar 29, 2010 0.1850 0.1850 0.1850 0.1850 71,750 +0.00(+0.00%)
Mar 26, 2010 0.1950 0.1950 0.1850 0.1850 112,311 -0.01(-5.13%)
Mar 25, 2010 0.2100 0.2150 0.1950 0.1950 55,557 -0.01(-2.50%)
Mar 24, 2010 0.2000 0.2000 0.2000 0.2000 5,050 +0.01(+2.56%)
Mar 23, 2010 0.1950 0.2000 0.1900 0.1950 195,207 +0.00(+0.00%)
Mar 22, 2010 0.1950 0.1950 0.1950 0.1950 1,350 +0.00(+0.00%)
Mar 19, 2010 0.1900 0.2050 0.1900 0.1950 304,056 +0.01(+5.41%)
Mar 18, 2010 0.1800 0.1850 0.1800 0.1850 73,035 +0.01(+2.78%)
Mar 17, 2010 0.1800 0.1850 0.1800 0.1800 17,926 +0.00(+0.00%)
Mar 16, 2010 0.1750 0.1800 0.1750 0.1800 42,649 +0.01(+2.86%)
Mar 15, 2010 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Mar 12, 2010 0.1750 0.1800 0.1750 0.1750 36,925 +0.00(+2.94%)
Mar 11, 2010 0.1700 0.1700 0.1700 0.1700 4,615 -0.01(-5.56%)
Mar 10, 2010 0.1700 0.1800 0.1700 0.1800 20,946 +0.01(+2.86%)
Mar 09, 2010 0.1750 0.1750 0.1750 0.1750 23,244 -0.01(-2.78%)
Mar 08, 2010 0.1800 0.1800 0.1800 0.1800 2,823 +0.00(+0.00%)
Mar 05, 2010 0.1800 0.1900 0.1800 0.1800 113,426 -0.01(-5.26%)
Mar 04, 2010 0.1750 0.1950 0.1750 0.1900 68,035 +0.01(+5.56%)
Mar 03, 2010 0.1800 0.1800 0.1800 0.1800 4,266 +0.00(+0.00%)
Mar 02, 2010 0.1800 0.1800 0.1800 0.1800 52,145 -0.01(-5.26%)
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.