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 (%)
Feb 27, 2019 0.4750 0.4750 0.4750 0 -0.02(-4.04%)
Feb 26, 2019 0.5300 0.5300 0.4850 0.4950 10,000 -0.04(-6.60%)
Feb 25, 2019 0.5100 0.5300 0.5100 0.5300 5,010 +0.00(+0.00%)
Feb 22, 2019 0.4950 0.5300 0.4850 0.5300 19,450 +0.05(+9.28%)
Feb 21, 2019 0.4850 0.4850 0.4850 0.4850 6,000 -0.02(-3.00%)
Feb 20, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+3.09%)
Feb 19, 2019 0.4850 0.4850 0.4850 0.4850 1,000 +0.01(+2.11%)
Feb 15, 2019 0.4750 0.4750 0.4750 0 -0.02(-4.04%)
Feb 14, 2019 0.5000 0.5000 0.4950 0.4950 5,500 -0.01(-1.00%)
Feb 13, 2019 0.5000 0.5000 0.5000 0.5000 2,890 -0.01(-1.96%)
Feb 12, 2019 0.5000 0.5100 0.4900 0.5100 20,600 +0.01(+2.00%)
Feb 11, 2019 0.5400 0.5400 0.5000 0.5000 5,992 -0.02(-3.85%)
Feb 08, 2019 0.5400 0.5400 0.5200 0.5200 8,500 -0.08(-13.33%)
Feb 07, 2019 0.5200 0.6000 0.5200 0.6000 13,000 +0.08(+15.38%)
Feb 06, 2019 0.4800 0.5200 0.4800 0.5200 21,312 +0.05(+9.47%)
Feb 05, 2019 0.4800 0.4800 0.4750 0.4750 1,000 +0.01(+1.06%)
Feb 04, 2019 0.4750 0.4800 0.4700 0.4700 30,000 -0.02(-3.09%)
Feb 01, 2019 0.4850 0.4850 0.4850 0.4850 1,387 +0.01(+1.04%)
Jan 31, 2019 0.4850 0.4900 0.4800 0.4800 7,500 +0.01(+2.13%)
Jan 30, 2019 0.4700 0.4700 0.4700 0.4700 1,500 -0.03(-6.00%)
Jan 29, 2019 0.5200 0.5200 0.5000 0.5000 4,500 +0.01(+2.04%)
Jan 28, 2019 0.4950 0.4950 0.4900 0.4900 52,000 +0.01(+1.03%)
Jan 25, 2019 0.4850 0.5000 0.4850 0.4850 3,500 -0.02(-3.00%)
Jan 24, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Jan 23, 2019 0.4650 0.5100 0.4650 0.5000 154,750 +0.05(+11.11%)
Jan 22, 2019 0.4700 0.4700 0.4500 0.4500 25,500 +0.02(+3.45%)
Jan 21, 2019 0.4500 0.4500 0.4350 0.4350 2,500 -0.02(-4.40%)
Jan 18, 2019 0.4550 0.4550 0.4550 0.4550 6,000 -0.01(-1.09%)
Jan 17, 2019 0.4750 0.4750 0.4600 0.4600 8,800 -0.04(-8.00%)
Jan 16, 2019 0.5000 0.5000 0.4750 0.5000 4,000 +0.01(+2.04%)
Jan 15, 2019 0.5100 0.5100 0.4700 0.4900 60,250 -0.05(-9.26%)
Jan 14, 2019 0.5300 0.5400 0.5300 0.5400 5,500 -0.06(-10.00%)
Jan 11, 2019 0.5000 0.6000 0.5000 0.6000 13,500 +0.10(+20.00%)
Jan 09, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 08, 2019 0.4950 0.5200 0.4750 0.5000 89,500 +0.03(+6.38%)
Jan 07, 2019 0.5200 0.5300 0.4700 0.4700 78,150 -0.06(-11.32%)
Jan 04, 2019 0.5300 0.5300 0.5300 0.5300 15,000 +0.03(+6.00%)
Jan 03, 2019 0.5300 0.5400 0.5000 0.5000 29,800 +0.05(+11.11%)
Jan 02, 2019 0.4300 0.5500 0.4300 0.4500 33,500 +0.02(+4.65%)
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%)
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.