Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canterra Minerals Corp (OP: CTMCF )

0.0456 -0.0019 (-4.00%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 23, 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 22, 2024 0.0470 0.0475 0.0458 0.0475 19,000 +0.00(+0.00%)
May 21, 2024 0.0480 0.0481 0.0473 0.0475 45,600 -0.00(-3.06%)
May 20, 2024 0.0500 0.0500 0.0485 0.0490 43,429 +0.00(+4.26%)
May 17, 2024 0.0477 0.0482 0.0470 0.0470 120,063 -0.00(-6.00%)
May 16, 2024 0.0480 0.0500 0.0480 0.0500 35,700 +0.00(+7.30%)
May 15, 2024 0.0441 0.0473 0.0400 0.0466 286,450 -0.00(-4.90%)
May 14, 2024 0.0550 0.0550 0.0490 0.0490 45,800 -0.01(-10.91%)
May 13, 2024 0.0556 0.0563 0.0550 0.0550 37,250 -0.00(-0.90%)
May 10, 2024 0.0555 0.0555 0.0555 0.0555 90,000 +0.00(+7.35%)
May 09, 2024 0.0545 0.0551 0.0517 0.0517 35,280 -0.00(-6.34%)
May 08, 2024 0.0540 0.0552 0.0540 0.0552 29,000 +0.00(+0.36%)
May 07, 2024 0.0560 0.0630 0.0540 0.0550 78,800 -0.00(-4.84%)
May 06, 2024 0.0550 0.0590 0.0540 0.0578 31,200 +0.00(+7.04%)
May 03, 2024 0.0540 0.0553 0.0540 0.0540 8,000 -0.00(-5.10%)
May 02, 2024 0.0575 0.0575 0.0555 0.0569 228,255 +0.00(+1.61%)
May 01, 2024 0.0563 0.0595 0.0560 0.0560 107,914 -0.00(-5.88%)
Apr 30, 2024 0.0681 0.0709 0.0517 0.0595 244,390 -0.01(-17.36%)
Apr 29, 2024 0.0673 0.0720 0.0625 0.0720 71,900 -0.00(-2.31%)
Apr 26, 2024 0.0722 0.0737 0.0642 0.0737 71,100 +0.00(+5.29%)
Apr 25, 2024 0.0700 0.0760 0.0625 0.0700 159,915 -0.01(-7.28%)
Apr 24, 2024 0.0760 0.0760 0.0741 0.0755 8,501 +0.00(+0.67%)
Apr 23, 2024 0.0780 0.0892 0.0750 0.0750 156,014 -0.01(-15.92%)
Apr 22, 2024 0.0979 0.1070 0.0860 0.0892 338,320 +0.00(+0.45%)
Apr 19, 2024 0.0970 0.0970 0.0750 0.0888 140,650 +0.01(+11.00%)
Apr 18, 2024 0.0891 0.0891 0.0747 0.0800 497,817 +0.00(+2.56%)
Apr 17, 2024 0.0664 0.0800 0.0646 0.0780 509,357 +0.01(+7.59%)
Apr 16, 2024 0.0640 0.0725 0.0634 0.0725 109,425 +0.01(+16.00%)
Apr 15, 2024 0.0570 0.0661 0.0570 0.0625 88,006 -0.00(-6.02%)
Apr 12, 2024 0.0668 0.0699 0.0665 0.0665 26,600 -0.00(-5.00%)
Apr 11, 2024 0.0680 0.0700 0.0680 0.0700 245,412 +0.00(+0.29%)
Apr 10, 2024 0.0673 0.0701 0.0673 0.0698 58,618 +0.01(+14.05%)
Apr 09, 2024 0.0812 0.0812 0.0612 0.0612 537,182 -0.01(-13.44%)
Apr 08, 2024 0.0787 0.0787 0.0580 0.0707 1,856,376 +0.01(+17.83%)
Apr 05, 2024 0.0500 0.0752 0.0500 0.0600 1,496,500 +0.00(+8.11%)
Apr 04, 2024 0.0544 0.0580 0.0544 0.0555 592,000 -0.00(-2.29%)
Apr 03, 2024 0.0567 0.0630 0.0506 0.0568 90,454 -0.00(-2.57%)
Apr 02, 2024 0.0549 0.0620 0.0549 0.0583 58,400 +0.01(+11.05%)
Apr 01, 2024 0.0510 0.0620 0.0510 0.0525 58,315 -0.00(-4.55%)
Mar 26, 2024 0.0550 0 -0.00(-2.14%)
Mar 25, 2024 0.0542 0.0562 0.0542 0.0562 10,170 +0.00(+3.69%)
Mar 22, 2024 0.0542 0.0542 0.0542 0.0542 800 -0.01(-11.00%)
Mar 21, 2024 0.0609 0.0609 0.0609 0.0609 3,715 +0.01(+21.56%)
Mar 19, 2024 0.0501 0 -0.01(-16.50%)
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+3.45%)
Mar 15, 2024 0.0563 0.0580 0.0563 0.0580 7,000 +0.00(+0.00%)
Mar 13, 2024 0.0580 0 +0.01(+16.00%)
Mar 06, 2024 0.0500 0 +0.00(+2.25%)
Mar 05, 2024 0.0489 0.0489 0.0489 0.0489 168 +0.01(+12.41%)
Mar 04, 2024 0.0435 0.0435 0.0435 0.0435 5,225 -0.00(-7.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.