UK markets closed

Cantex Mine Development Corp. (CTXDF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.1050-0.0023 (-2.14%)
At close: 10:07AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.10500.10540.10320.10370.1037127,642
13 Jun 20240.10730.10730.10730.10730.107315,000
12 Jun 20240.09950.10420.09950.10420.104211,200
11 Jun 20240.09420.09420.09420.09420.0942-
10 Jun 20240.09420.09730.09420.09420.0942100,551
07 Jun 20240.09420.09420.09420.09420.0942-
06 Jun 20240.09420.09420.09420.09420.0942-
05 Jun 20240.09700.09960.09420.09420.094231,000
04 Jun 20240.09600.10010.09600.10010.100115,600
03 Jun 20240.09590.09590.09030.09140.0914114,529
31 May 20240.09610.09610.09270.09270.092721,000
30 May 20240.10640.10640.10500.10500.10508,716
29 May 20240.10480.10720.10070.10070.1007128,000
28 May 20240.12000.12000.11850.11850.118520,070
24 May 20240.12500.12500.12270.12270.122710,360
23 May 20240.12690.12690.12690.12690.1269133
22 May 20240.12940.12940.12940.12940.1294-
21 May 20240.12940.12940.12940.12940.12942,247
20 May 20240.12750.12750.12750.12750.1275-
17 May 20240.12750.12750.12750.12750.1275100
16 May 20240.12960.12960.12960.12960.129650,000
15 May 20240.14050.14050.14050.14050.1405-
14 May 20240.14050.14050.14050.14050.1405-
13 May 20240.14200.14870.14050.14050.140540,000
10 May 20240.12340.12340.12340.12340.1234-
09 May 20240.12340.12340.12340.12340.1234-
08 May 20240.12340.12340.12340.12340.1234-
07 May 20240.12340.12340.12340.12340.1234-
06 May 20240.12340.12340.12340.12340.1234500
03 May 20240.12340.12340.12340.12340.1234-
02 May 20240.12340.12340.12340.12340.1234-
01 May 20240.12340.12340.12340.12340.1234-
30 Apr 20240.12340.12340.12340.12340.1234-
29 Apr 20240.12340.12340.12340.12340.1234500
26 Apr 20240.13720.13720.13720.13720.1372-
25 Apr 20240.13720.13720.13720.13720.1372-
24 Apr 20240.13720.13720.13720.13720.13721,000
23 Apr 20240.12520.14020.12520.14020.140211,601
22 Apr 20240.12500.12500.12500.12500.1250-
19 Apr 20240.12500.12500.12500.12500.1250-
18 Apr 20240.12500.12500.12500.12500.1250-
17 Apr 20240.12500.12500.12500.12500.1250-
16 Apr 20240.12500.12500.12500.12500.1250-
15 Apr 20240.12500.12500.12500.12500.125012,500
12 Apr 20240.12330.12330.12330.12330.12333,510
11 Apr 20240.12290.12300.12290.12300.12301,100
10 Apr 20240.12920.12920.12520.12520.12525,800
09 Apr 20240.12630.12630.12630.12630.1263-
08 Apr 20240.12630.12630.12630.12630.1263-
05 Apr 20240.12350.12630.12350.12630.12632,200
04 Apr 20240.12510.13060.12510.12650.12653,720
03 Apr 20240.13000.13440.12920.13440.134427,100
02 Apr 20240.13130.13130.13130.13130.13133,800
01 Apr 20240.13100.13100.13000.13000.13004,100
28 Mar 20240.13300.13300.12460.12460.124622,000
27 Mar 20240.12800.12800.12800.12800.128020,000
26 Mar 20240.13800.13800.12890.12890.12894,200
25 Mar 20240.14000.14000.14000.14000.1400-
22 Mar 20240.14000.14000.13440.14000.140051,200
21 Mar 20240.14090.14090.14090.14090.1409500
20 Mar 20240.14090.14090.14090.14090.1409400
19 Mar 20240.14680.14680.14680.14680.1468101,319
18 Mar 20240.16300.16300.16300.16300.1630-
15 Mar 20240.16300.16300.16300.16300.1630-
14 Mar 20240.16300.16300.16300.16300.1630-
13 Mar 20240.16300.16300.16300.16300.16301,000
12 Mar 20240.15850.15850.15850.15850.1585-
11 Mar 20240.15850.15850.15850.15850.15857,000
08 Mar 20240.18600.18600.16410.16410.16418,377
07 Mar 20240.18500.18500.18500.18500.1850-
06 Mar 20240.18500.18500.18500.18500.18502,000
05 Mar 20240.16330.16330.16330.16330.1633-
04 Mar 20240.16370.16370.16330.16330.16333,100
01 Mar 20240.16100.16100.15610.15610.15617,000
29 Feb 20240.13710.13710.13710.13710.1371-
28 Feb 20240.13710.13710.13710.13710.1371-
27 Feb 20240.13670.13710.13670.13710.137135,010
26 Feb 20240.14580.14710.13210.13770.137756,709
23 Feb 20240.14840.14840.14830.14830.14832,600
22 Feb 20240.15090.15090.15000.15020.15029,772
21 Feb 20240.15020.15020.14840.14840.148417,100
20 Feb 20240.18250.18250.16000.16200.1620105,986
16 Feb 20240.17400.17400.17340.17340.17342,334
15 Feb 20240.17310.17310.17310.17310.17312,000
14 Feb 20240.17260.17260.17260.17260.1726-
13 Feb 20240.17260.17260.17260.17260.1726-
12 Feb 20240.19310.19310.17260.17260.172677,397
09 Feb 20240.19100.20930.19100.20300.20307,300
08 Feb 20240.16910.16910.16910.16910.1691-
07 Feb 20240.16910.16910.16910.16910.1691-
06 Feb 20240.16910.16910.16910.16910.16912,000
05 Feb 20240.17620.17620.17620.17620.1762-
02 Feb 20240.17620.17620.17620.17620.1762-
01 Feb 20240.17620.17620.17620.17620.1762-
31 Jan 20240.17620.17620.17620.17620.1762-
30 Jan 20240.18000.18000.17620.17620.1762119,301
29 Jan 20240.18350.18350.18350.18350.18354,000
26 Jan 20240.19000.19000.18750.18750.187510,000
25 Jan 20240.19900.19900.19900.19900.1990763
24 Jan 20240.19810.19810.19810.19810.198125,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...