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

Constantine Metal (TSV: CEM )

0.3450 UNCHANGED
Last Price Updated: 3:29 PM EDT, Nov 4, 2022 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 (%)
Nov 30, 2021 0.6300 0.6400 0.5100 0.5400 275,476 -0.07(-11.48%)
Nov 29, 2021 0.6100 0.6900 0.6100 0.6100 356,569 +0.00(+0.00%)
Nov 26, 2021 0.5800 0.6200 0.5800 0.6100 62,000 +0.03(+5.17%)
Nov 25, 2021 0.5800 0.5800 0.5800 0.5800 9,000 -0.01(-1.69%)
Nov 24, 2021 0.6100 0.6100 0.5900 0.5900 106,928 -0.02(-3.28%)
Nov 23, 2021 0.5900 0.6100 0.5700 0.6100 134,144 +0.04(+7.02%)
Nov 22, 2021 0.5600 0.6100 0.5600 0.5700 269,798 -0.02(-3.39%)
Nov 19, 2021 0.5600 0.6000 0.5600 0.5900 126,770 +0.00(+0.00%)
Nov 18, 2021 0.5800 0.5900 0.5800 0.5900 489,340 -0.02(-3.28%)
Nov 17, 2021 0.4800 0.6400 0.4750 0.6100 731,425 +0.14(+29.79%)
Nov 16, 2021 0.4550 0.4700 0.4250 0.4700 217,849 +0.03(+8.05%)
Nov 15, 2021 0.4200 0.4500 0.4200 0.4350 201,052 +0.06(+16.00%)
Nov 12, 2021 0.3950 0.4250 0.3750 0.3750 243,655 -0.02(-5.06%)
Nov 11, 2021 0.3300 0.4050 0.3300 0.3950 138,424 +0.04(+11.27%)
Nov 09, 2021 0.3400 0.3550 0.3300 0.3550 178,610 +0.01(+4.41%)
Nov 08, 2021 0.3800 0.3800 0.3300 0.3400 49,611 -0.02(-5.56%)
Nov 05, 2021 0.3050 0.3700 0.3050 0.3600 134,479 +0.05(+18.03%)
Nov 04, 2021 0.3400 0.3400 0.2900 0.3050 61,050 -0.03(-7.58%)
Nov 03, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.01(+1.54%)
Nov 02, 2021 0.3250 0.3250 0.3250 0.3250 32,500 +0.00(+0.00%)
Nov 01, 2021 0.3300 0.3300 0.3250 0.3250 184,911 -0.01(-1.52%)
Oct 29, 2021 0.3300 0.3400 0.3300 0.3300 14,500 +0.00(+0.00%)
Oct 28, 2021 0.3300 0.3300 0.3300 0.3300 22,600 -0.01(-2.94%)
Oct 27, 2021 0.3400 0.3400 0.3400 0.3400 9,300 +0.01(+3.03%)
Oct 26, 2021 0.3300 0.3300 158,510 +0.01(+1.54%)
Oct 25, 2021 0.3150 0.3350 0.3000 0.3250 734,700 +0.03(+10.17%)
Oct 22, 2021 0.3200 0.3300 0.2950 0.2950 222,039 -0.03(-7.81%)
Oct 21, 2021 0.3400 0.3500 0.3200 0.3200 351,939 -0.02(-7.25%)
Oct 20, 2021 0.3450 0.3450 0.3450 0.3450 12,250 +0.01(+4.55%)
Oct 19, 2021 0.3100 0.3350 0.3100 0.3300 51,185 +0.01(+1.54%)
Oct 18, 2021 0.3350 0.3400 0.3250 0.3250 257,599 -0.01(-2.99%)
Oct 15, 2021 0.3500 0.3500 0.3250 0.3350 306,583 +0.01(+1.52%)
Oct 14, 2021 0.3500 0.3500 0.3200 0.3300 101,295 +0.00(+0.00%)
Oct 13, 2021 0.3300 0.3300 0.3100 0.3300 204,363 +0.02(+4.76%)
Oct 12, 2021 0.3650 0.3650 0.3150 0.3150 31,509 -0.04(-12.50%)
Oct 08, 2021 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Oct 07, 2021 0.3450 0.3450 0.3300 0.3300 76,643 -0.01(-4.35%)
Oct 06, 2021 0.3600 0.3600 0.3450 0.3450 19,179 -0.03(-6.76%)
Oct 05, 2021 0.3800 0.3800 0.3650 0.3700 44,808 +0.00(+0.00%)
Oct 04, 2021 0.3700 0.3700 0.3700 0.3700 6,050 +0.00(+0.00%)
Oct 01, 2021 0.3600 0.3700 0.3600 0.3700 23,794 -0.03(-7.50%)
Sep 29, 2021 0.4000 0.4000 0.4000 1 +0.04(+11.11%)
Sep 28, 2021 0.3600 0.3650 0.3450 0.3600 27,040 -0.01(-1.37%)
Sep 27, 2021 0.3800 0.3900 0.3650 0.3650 20,719 +0.01(+1.39%)
Sep 24, 2021 0.3550 0.3850 0.3500 0.3600 79,901 +0.01(+1.41%)
Sep 23, 2021 0.3850 0.4000 0.3550 0.3550 142,500 -0.02(-4.05%)
Sep 22, 2021 0.4050 0.4200 0.3700 0.3700 319,718 -0.04(-8.64%)
Sep 21, 2021 0.4300 0.4600 0.3950 0.4050 332,007 +0.01(+2.53%)
Sep 20, 2021 0.4450 0.4450 0.3950 0.3950 74,548 -0.01(-2.47%)
Sep 17, 2021 0.4600 0.4600 0.4050 0.4050 149,446 -0.05(-11.96%)
Sep 16, 2021 0.4650 0.4900 0.4400 0.4600 93,092 -0.02(-5.15%)
Sep 15, 2021 0.4950 0.4950 0.4800 0.4850 33,497 -0.02(-3.00%)
Sep 14, 2021 0.4700 0.5000 0.4400 0.5000 160,314 +0.07(+16.28%)
Sep 13, 2021 0.4500 0.4750 0.4200 0.4300 123,971 -0.02(-3.37%)
Sep 10, 2021 0.4100 0.4450 0.4100 0.4450 38,790 +0.04(+11.25%)
Sep 09, 2021 0.4550 0.4600 0.4000 0.4000 158,623 -0.04(-10.11%)
Sep 08, 2021 0.4600 0.4600 0.4400 0.4450 112,910 -0.02(-3.26%)
Sep 07, 2021 0.4650 0.5000 0.4600 0.4600 112,041 -0.02(-4.17%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Sep 02, 2021 0.5200 0.5500 0.5200 0.5500 193,480 +0.03(+5.77%)
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.