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 (%)
Mar 31, 2022 0.4150 0.4150 0.3950 0.4050 62,406 -0.02(-5.81%)
Mar 30, 2022 0.4300 0.4500 0.4300 0.4300 106,175 +0.00(+0.00%)
Mar 29, 2022 0.4200 0.4300 0.4200 0.4300 112,508 +0.02(+3.61%)
Mar 28, 2022 0.4100 0.4150 0.4000 0.4150 119,604 +0.01(+3.75%)
Mar 25, 2022 0.4000 0.4000 0.4000 0.4000 14,633 +0.01(+2.56%)
Mar 24, 2022 0.3800 0.4000 0.3800 0.3900 10,450 -0.02(-4.88%)
Mar 23, 2022 0.4100 0.4100 0.4100 0.4100 24,900 +0.00(+0.00%)
Mar 22, 2022 0.4050 0.4100 0.4050 0.4100 16,155 +0.01(+2.50%)
Mar 21, 2022 0.4000 0.4000 0.3700 0.4000 146,642 -0.01(-3.61%)
Mar 18, 2022 0.4100 0.4500 0.4100 0.4150 54,240 -0.02(-4.60%)
Mar 17, 2022 0.4100 0.4350 0.4100 0.4350 102,900 +0.03(+6.10%)
Mar 16, 2022 0.3850 0.4200 0.3850 0.4100 82,990 +0.04(+10.81%)
Mar 15, 2022 0.3900 0.3900 0.3700 0.3700 28,735 -0.02(-5.13%)
Mar 14, 2022 0.4050 0.4050 0.3900 0.3900 108,405 -0.04(-9.30%)
Mar 11, 2022 0.4250 0.4300 0.4250 0.4300 12,000 +0.01(+1.18%)
Mar 10, 2022 0.4100 0.4300 0.4050 0.4250 76,106 +0.01(+2.41%)
Mar 09, 2022 0.4000 0.4200 0.4000 0.4150 84,500 +0.02(+6.41%)
Mar 08, 2022 0.4000 0.4200 0.3900 0.3900 182,525 +0.00(+0.00%)
Mar 07, 2022 0.3950 0.4450 0.3900 0.3900 75,551 -0.01(-2.50%)
Mar 04, 2022 0.4000 0.4000 0.4000 0.4000 10,318 +0.00(+0.00%)
Mar 03, 2022 0.4000 0.4000 0.4000 0.4000 5,717 +0.02(+5.26%)
Mar 02, 2022 0.3750 0.3800 0.3550 0.3800 73,627 +0.02(+5.56%)
Mar 01, 2022 0.3750 0.4100 0.3400 0.3600 462,411 +0.00(+0.00%)
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%)
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.