Cantex Mine Development Corporation (QB) (CTXDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0032 | 4.23841059603 | 0.0755 | 0.0819 | 0.0755 | 4992 | 0.0787 | CS |
| 4 | -0.0132 | -14.3634385201 | 0.0919 | 0.093 | 0.0723 | 4498 | 0.07865969 | CS |
| 12 | 0.00605 | 8.32759807295 | 0.07265 | 0.1005 | 0.0597 | 6413 | 0.08208795 | CS |
| 26 | -0.0218 | -21.6915422886 | 0.1005 | 0.10064 | 0.0597 | 7543 | 0.08616057 | CS |
| 52 | -0.1013 | -56.2777777778 | 0.18 | 0.2093 | 0.0597 | 17706 | 0.12539269 | CS |
| 156 | -0.1313 | -62.5238095238 | 0.21 | 0.39 | 0.0597 | 14192 | 0.17799943 | CS |
| 260 | -0.52465 | -86.956161432 | 0.60335 | 1.29443 | 0.0597 | 9725 | 0.2667691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893740 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1736807340 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1736548140 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1736375340 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1736288940 | 0.0787 | 0.0002 | 0.25 | 0.0755 | 0.0819 | 0.0755 | 4992 |
| 1736202360 | 0.0785 | 0.00195 | 2.55 | 0.0785 | 0.0785 | 0.0785 | 500 |
| 1735943160 | 0.07655 | 0 | 0.00 | 0.07655 | 0.07655 | 0.07655 | 0 |
| 1735856760 | 0.07655 | 0 | 0.00 | 0.07655 | 0.07655 | 0.07655 | 0 |
| 1735683960 | 0.07655 | 0.00425 | 5.88 | 0.07861 | 0.07861 | 0.07655 | 20500 |
| 1735597740 | 0.0723 | -0.0097 | -11.83 | 0.0723 | 0.0723 | 0.0723 | 984 |
| 1735338000 | 0.082 | -0.011 | -11.83 | 0.082 | 0.082 | 0.082 | 5000 |
| 1735251000 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1735078200 | 0.093 | 0.013 | 16.25 | 0.093 | 0.093 | 0.093 | 2000 |
| 1734992400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734733200 | 0.08 | -0.0119 | -12.95 | 0.08 | 0.08 | 0.08 | 1900 |
| 1734646800 | 0.0919 | -0.0002 | -0.22 | 0.0919 | 0.0919 | 0.0919 | 110 |
| 1734560880 | 0.0921 | 0 | 0.00 | 0.0921 | 0.0921 | 0.0921 | 0 |
| 1734474480 | 0.0921 | 0 | 0.00 | 0.0921 | 0.0921 | 0.0921 | 0 |
| 1734388080 | 0.0921 | 0 | 0.00 | 0.0921 | 0.0921 | 0.0921 | 0 |
| 1734128880 | 0.0921 | 0 | 0.00 | 0.0921 | 0.0921 | 0.0921 | 0 |
| 1734042480 | 0.0921 | 0.00155 | 1.71 | 0.0921 | 0.0921 | 0.0921 | 150 |
| 1733955600 | 0.09055 | 0 | 0.00 | 0.09055 | 0.09055 | 0.09055 | 0 |
| 1733869200 | 0.09055 | -0.00315 | -3.36 | 0.0903 | 0.09055 | 0.0903 | 12563 |
| 1733782800 | 0.0937 | -0.0068 | -6.77 | 0.0937 | 0.0937 | 0.0937 | 1000 |
| 1733523600 | 0.1005 | 0.0061 | 6.46 | 0.1005 | 0.1005 | 0.1005 | 1950 |
| 1733437380 | 0.0944 | 0 | 0.00 | 0.0944 | 0.0944 | 0.0944 | 0 |
| 1733350980 | 0.0944 | 0.0097 | 11.45 | 0.09 | 0.0944 | 0.07 | 16144 |
| 1733264700 | 0.0847 | 0.0117 | 16.03 | 0.0781599 | 0.09 | 0.0781599 | 36750 |
| 1733178180 | 0.073 | 0.0004 | 0.55 | 0.073 | 0.073 | 0.073 | 3020 |
| 1732919340 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1732746540 | 0.0726 | 0.0129 | 21.61 | 0.0726 | 0.0726 | 0.0726 | 9000 |
| 1732660140 | 0.0597 | -0.0063 | -9.55 | 0.0597 | 0.0597 | 0.0597 | 350 |
| 1732573740 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1732314540 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1732228140 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1732141740 | 0.066 | -0.00626 | -8.66 | 0.0724 | 0.0724 | 0.066 | 2800 |
| 1732055040 | 0.07226 | 0 | 0.00 | 0.07226 | 0.07226 | 0.07226 | 0 |
| 1731968640 | 0.07226 | -0.00118 | -1.61 | 0.07226 | 0.07226 | 0.07226 | 1000 |
| 1731709260 | 0.07344 | 0.0058401 | 8.64 | 0.07344 | 0.07344 | 0.07344 | 10000 |
| 1731622800 | 0.0675999 | -0.02142 | -24.06 | 0.0675999 | 0.0675999 | 0.0675999 | 300 |
| 1731536400 | 0.08902 | 0 | 0.00 | 0.08902 | 0.08902 | 0.08902 | 0 |
| 1731450000 | 0.08902 | 0 | 0.00 | 0.08902 | 0.08902 | 0.08902 | 0 |
| 1731363600 | 0.08902 | 0 | 0.00 | 0.08902 | 0.08902 | 0.08902 | 0 |
| 1731104400 | 0.08902 | 0 | 0.00 | 0.08902 | 0.08902 | 0.08902 | 0 |
| 1731018000 | 0.08902 | 0 | 0.00 | 0.08902 | 0.08902 | 0.08902 | 0 |
| 1730931600 | 0.08902 | 0.01492 | 20.13 | 0.0741 | 0.08902 | 0.0741 | 9435 |
| 1730841900 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1730755500 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1730496300 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1730409900 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1730323500 | 0.0741 | 0.00145 | 2.00 | 0.0741 | 0.0741 | 0.0741 | 895 |
| 1730237280 | 0.07265 | -0.02799 | -27.81 | 0.07265 | 0.07265 | 0.07265 | 12566 |
| 1730125800 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729866600 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729780200 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729693800 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729607400 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729521000 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729261800 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729175400 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729089000 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
| 1729002600 | 0.1006399 | 0 | 0.00 | 0.1006399 | 0.1006399 | 0.1006399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
