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 28, 2022 0.4200 0.4300 0.3600 0.3600 245,118 -0.06(-14.29%)
Feb 25, 2022 0.4000 0.4250 0.3850 0.4200 78,620 +0.02(+5.00%)
Feb 24, 2022 0.4200 0.4250 0.4000 0.4000 95,906 -0.03(-6.98%)
Feb 23, 2022 0.4350 0.4400 0.4300 0.4300 31,800 -0.03(-5.49%)
Feb 22, 2022 0.4650 0.4650 0.4550 0.4550 8,800 -0.01(-1.09%)
Feb 18, 2022 0.4600 0 +0.02(+3.37%)
Feb 17, 2022 0.4650 0.4650 0.4400 0.4450 54,414 -0.03(-7.29%)
Feb 16, 2022 0.4700 0.4800 0.4550 0.4800 15,050 +0.01(+2.13%)
Feb 15, 2022 0.4800 0.4800 0.4600 0.4700 40,150 +0.00(+0.00%)
Feb 14, 2022 0.4650 0.4700 0.4600 0.4700 13,045 -0.01(-1.05%)
Feb 11, 2022 0.4750 0.4750 0.4700 0.4750 28,500 +0.00(+0.00%)
Feb 10, 2022 0.4700 0.4800 0.4700 0.4750 20,919 +0.01(+3.26%)
Feb 09, 2022 0.4500 0.4700 0.4500 0.4600 85,728 +0.03(+5.75%)
Feb 08, 2022 0.4650 0.4650 0.4350 0.4350 16,300 -0.01(-1.14%)
Feb 07, 2022 0.4650 0.4650 0.4400 0.4400 29,003 -0.03(-6.38%)
Feb 04, 2022 0.4600 0.4700 0.4450 0.4700 11,300 -0.01(-1.05%)
Feb 03, 2022 0.4550 0.4750 0.4750 4,000 +0.02(+5.56%)
Feb 02, 2022 0.4800 0.4900 0.4500 0.4500 41,039 -0.02(-3.23%)
Feb 01, 2022 0.4800 0.4900 0.4650 0.4650 33,850 +0.00(+0.00%)
Jan 31, 2022 0.4550 0.4800 0.4450 0.4650 26,790 +0.04(+8.14%)
Jan 28, 2022 0.4300 0.4500 0.4300 0.4300 140,414 -0.01(-2.27%)
Jan 27, 2022 0.4850 0.4850 0.4400 0.4400 45,895 -0.01(-2.22%)
Jan 26, 2022 0.4450 0.4750 0.4450 0.4500 27,360 +0.01(+2.27%)
Jan 25, 2022 0.4950 0.5100 0.4300 0.4400 331,600 -0.04(-9.28%)
Jan 24, 2022 0.4800 0.4850 0.4600 0.4850 129,921 -0.01(-2.02%)
Jan 21, 2022 0.5200 0.5400 0.4800 0.4950 424,100 -0.01(-1.00%)
Jan 20, 2022 0.5200 0.5300 0.5000 0.5000 18,350 +0.01(+1.01%)
Jan 19, 2022 0.5300 0.5400 0.4950 0.4950 216,804 -0.03(-4.81%)
Jan 18, 2022 0.5200 0.5400 0.5100 0.5200 14,650 -0.02(-3.70%)
Jan 17, 2022 0.5200 0.5400 0.5200 0.5400 5,200 +0.02(+3.85%)
Jan 14, 2022 0.5400 0.5500 0.5200 0.5200 103,007 -0.03(-5.45%)
Jan 13, 2022 0.5600 0.5800 0.5400 0.5500 168,003 -0.01(-1.79%)
Jan 12, 2022 0.6000 0.6000 0.5600 0.5600 75,698 -0.03(-5.08%)
Jan 11, 2022 0.5800 0.5900 0.5700 0.5900 157,733 +0.01(+1.72%)
Jan 10, 2022 0.5700 0.5800 0.5600 0.5800 166,911 +0.02(+3.57%)
Jan 07, 2022 0.6600 0.6800 0.5600 0.5600 161,554 -0.09(-13.85%)
Jan 06, 2022 0.6800 0.6800 0.6500 0.6500 55,300 -0.02(-2.99%)
Jan 05, 2022 0.7100 0.7700 0.6500 0.6700 401,395 -0.05(-6.94%)
Jan 04, 2022 0.7000 0.7200 0.7000 0.7200 223,023 +0.03(+4.35%)
Dec 31, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 30, 2021 0.6100 0.7000 0.6000 0.6900 640,579 +0.08(+13.11%)
Dec 29, 2021 0.5300 0.6300 0.5300 0.6100 330,535 +0.06(+10.91%)
Dec 23, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 22, 2021 0.5000 0.6000 0.5000 0.5500 433,450 +0.04(+7.84%)
Dec 21, 2021 0.5000 0.5200 0.4950 0.5100 65,140 +0.00(+0.00%)
Dec 17, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 16, 2021 0.4800 0.5100 0.4800 0.5000 88,500 +0.03(+6.38%)
Dec 15, 2021 0.5100 0.5100 0.4600 0.4700 129,527 -0.03(-6.00%)
Dec 14, 2021 0.5700 0.5700 0.5000 0.5000 79,662 -0.08(-13.79%)
Dec 13, 2021 0.5700 0.5800 0.5500 0.5800 110,550 +0.00(+0.00%)
Dec 10, 2021 0.5600 0.5800 0.5500 0.5800 51,319 +0.02(+3.57%)
Dec 09, 2021 0.5500 0.5800 0.5500 0.5600 27,346 -0.01(-1.75%)
Dec 08, 2021 0.5300 0.5800 0.5300 0.5700 59,395 +0.07(+14.00%)
Dec 06, 2021 0.5000 0.5000 0.5000 10 -0.01(-1.96%)
Dec 03, 2021 0.5100 0.5200 0.5000 0.5100 22,545 -0.01(-1.92%)
Dec 02, 2021 0.4700 0.5200 0.4650 0.5200 173,587 +0.04(+8.33%)
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.