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 (%)
Dec 31, 2018 0.4300 0.4300 0.4300 0 +0.04(+10.26%)
Dec 28, 2018 0.4200 0.4200 0.3900 0.3900 14,750 -0.01(-2.50%)
Dec 27, 2018 0.4300 0.4300 0.3950 0.4000 86,125 -0.04(-9.09%)
Dec 21, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 20, 2018 0.4400 0.4400 0.4400 0.4400 40,000 +0.00(+0.00%)
Dec 19, 2018 0.4400 0.4400 0.4400 0.4400 3,000 -0.02(-3.30%)
Dec 18, 2018 0.4550 0.4550 0.4550 0.4550 2,500 +0.01(+1.11%)
Dec 17, 2018 0.4500 0.4500 0.4500 0.4500 500 +0.02(+3.45%)
Dec 13, 2018 0.4350 0.4350 0.4350 0 -0.04(-9.37%)
Dec 11, 2018 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Dec 07, 2018 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Dec 06, 2018 0.4700 0.4700 0.4200 0.4300 12,100 -0.05(-10.42%)
Dec 05, 2018 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Dec 04, 2018 0.4900 0.4900 0.4800 0.4800 5,000 -0.02(-4.00%)
Dec 03, 2018 0.4800 0.5000 0.4800 0.5000 15,000 +0.01(+2.04%)
Nov 29, 2018 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Nov 28, 2018 0.5200 0.5200 0.4950 0.4950 10,500 -0.01(-1.00%)
Nov 27, 2018 0.5500 0.5700 0.5000 0.5000 85,000 -0.01(-1.96%)
Nov 26, 2018 0.5200 0.5200 0.5100 0.5100 15,500 -0.02(-3.77%)
Nov 23, 2018 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Nov 21, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Nov 20, 2018 0.5200 0.5200 0.5200 0.5200 13,500 -0.01(-1.89%)
Nov 19, 2018 0.5500 0.5500 0.5300 0.5300 5,000 +0.03(+6.00%)
Nov 16, 2018 0.5500 0.5500 0.5000 0.5000 44,741 -0.09(-15.25%)
Nov 15, 2018 0.5600 0.5900 0.5600 0.5900 5,500 +0.00(+0.00%)
Nov 14, 2018 0.5900 0.5900 0.5600 0.5900 8,825 +0.01(+1.72%)
Nov 13, 2018 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Nov 12, 2018 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Nov 09, 2018 0.5900 0.5900 0.5800 0.5800 2,000 -0.02(-3.33%)
Nov 08, 2018 0.6000 0.6000 0.5700 0.6000 11,000 +0.00(+0.00%)
Nov 07, 2018 0.6000 0.6000 0.5700 0.6000 12,500 +0.00(+0.00%)
Nov 02, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 31, 2018 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Oct 30, 2018 0.6100 0.6100 0.6100 0.6100 1,250 +0.01(+1.67%)
Oct 29, 2018 0.5700 0.6000 0.5700 0.6000 143,925 +0.04(+7.14%)
Oct 26, 2018 0.5600 0.5600 0.5600 0.5600 1,250 +0.00(+0.00%)
Oct 25, 2018 0.5600 0.5600 0.5600 0.5600 9,500 +0.00(+0.00%)
Oct 24, 2018 0.5500 0.5600 0.5500 0.5600 18,818 -0.01(-1.75%)
Oct 23, 2018 0.5300 0.5700 0.5200 0.5700 27,000 +0.03(+5.56%)
Oct 22, 2018 0.5400 0.5400 0.5400 0.5400 10,499 +0.01(+1.89%)
Oct 19, 2018 0.5100 0.5300 0.5000 0.5300 12,000 +0.01(+1.92%)
Oct 18, 2018 0.5800 0.5800 0.5000 0.5200 148,725 -0.06(-10.34%)
Oct 17, 2018 0.5600 0.5800 0.5500 0.5800 13,500 +0.03(+5.45%)
Oct 16, 2018 0.5700 0.5700 0.5500 0.5500 4,000 -0.03(-5.17%)
Oct 15, 2018 0.5800 0.5800 0.5500 0.5800 13,000 +0.00(+0.00%)
Oct 12, 2018 0.5600 0.5800 0.5600 0.5800 7,000 +0.00(+0.00%)
Oct 11, 2018 0.5700 0.5800 0.5700 0.5800 22,400 +0.02(+3.57%)
Oct 10, 2018 0.5500 0.5700 0.5500 0.5600 17,000 +0.01(+1.82%)
Oct 09, 2018 0.5700 0.5700 0.5500 0.5500 14,250 +0.00(+0.00%)
Oct 05, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 04, 2018 0.5600 0.5800 0.5500 0.5500 48,000 -0.01(-1.79%)
Oct 03, 2018 0.6000 0.6000 0.5600 0.5600 29,250 -0.02(-3.45%)
Oct 02, 2018 0.5900 0.5900 0.5800 0.5800 7,100 -0.01(-1.69%)
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.