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 (%)
Apr 30, 2020 0.1450 0.1600 0.1450 0.1600 95,100 +0.02(+18.52%)
Apr 29, 2020 0.1400 0.1400 0.1350 0.1350 18,500 -0.01(-3.57%)
Apr 27, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 23, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Apr 22, 2020 0.1500 0.1500 0.1400 0.1400 90,500 -0.00(-3.45%)
Apr 20, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 17, 2020 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Apr 16, 2020 0.1550 0.1550 0.1500 0.1500 27,682 -0.02(-11.76%)
Apr 14, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Apr 13, 2020 0.1850 0.1850 0.1850 1 +0.00(+0.00%)
Apr 09, 2020 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Apr 07, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 06, 2020 0.1400 0.1650 0.1400 0.1650 125,000 +0.04(+32.00%)
Apr 03, 2020 0.1300 0.1300 0.1200 0.1250 100,000 -0.04(-21.88%)
Apr 01, 2020 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Mar 31, 2020 0.1300 0.1300 0.1300 5 +0.00(+0.00%)
Mar 30, 2020 0.1300 0.1300 0.1300 0.1300 1,860 -0.01(-7.14%)
Mar 27, 2020 0.1850 0.1850 0.1350 0.1400 14,637 -0.02(-15.15%)
Mar 26, 2020 0.1650 0.1650 0.1650 0.1650 8,500 -0.02(-13.16%)
Mar 25, 2020 0.1900 0.1900 0.1900 0.1900 2,649 +0.06(+46.15%)
Mar 24, 2020 0.1300 0.1300 0.1300 0.1300 8,500 +0.01(+4.00%)
Mar 20, 2020 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Mar 19, 2020 0.1600 0.1600 0.1450 0.1450 8,850 -0.02(-12.12%)
Mar 18, 2020 0.1600 0.1650 0.1600 0.1650 13,500 +0.01(+6.45%)
Mar 17, 2020 0.1500 0.1550 0.1500 0.1550 4,500 -0.05(-22.50%)
Mar 16, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.05(+33.33%)
Mar 13, 2020 0.1900 0.1900 0.1300 0.1500 96,000 -0.04(-21.05%)
Mar 12, 2020 0.1900 0.1900 0.1900 0.1900 49,000 +0.00(+0.00%)
Mar 11, 2020 0.1950 0.1950 0.1900 0.1900 13,000 -0.01(-5.00%)
Mar 10, 2020 0.2000 0.2000 0.2000 0.2000 1,461 +0.01(+5.26%)
Mar 09, 2020 0.1900 0.1900 0.1900 0.1900 13,566 -0.01(-5.00%)
Mar 05, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 04, 2020 0.1850 0.1900 0.1850 0.1900 81,625 +0.01(+2.70%)
Mar 03, 2020 0.1900 0.1900 0.1850 0.1850 17,000 -0.01(-2.63%)
Mar 02, 2020 0.1900 0.1900 0.1900 0.1900 43,000 +0.00(+0.00%)
Feb 28, 2020 0.1950 0.1950 0.1900 0.1900 160,934 -0.01(-2.56%)
Feb 27, 2020 0.1950 0.1950 0.1950 0.1950 24,000 -0.02(-11.36%)
Feb 26, 2020 0.1950 0.2200 0.1900 0.2200 52,000 +0.01(+4.76%)
Feb 25, 2020 0.2000 0.2100 0.2000 0.2100 148,000 +0.01(+5.00%)
Feb 24, 2020 0.1850 0.2000 0.1850 0.2000 38,300 +0.00(+0.00%)
Feb 21, 2020 0.1950 0.2000 0.1950 0.2000 25,000 +0.00(+0.00%)
Feb 20, 2020 0.1950 0.2000 0.1950 0.2000 22,000 +0.01(+5.26%)
Feb 14, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 10, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 04, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 03, 2020 0.2000 0.2000 0.2000 0.2000 16,000 +0.02(+8.11%)
Jan 31, 2020 0.2050 0.2050 0.1850 0.1850 22,000 -0.01(-5.13%)
Jan 29, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jan 27, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jan 24, 2020 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Jan 22, 2020 0.1850 0.1850 0.1850 0.1850 2,000 -0.04(-17.78%)
Jan 21, 2020 0.2300 0.2300 0.2250 0.2250 11,250 -0.01(-2.17%)
Jan 20, 2020 0.2500 0.2900 0.2300 0.2300 92,500 +0.01(+4.55%)
Jan 17, 2020 0.2200 0.2200 0.2200 0.2200 2,000 -0.04(-15.38%)
Jan 16, 2020 0.2150 0.2600 0.2100 0.2600 67,500 +0.05(+20.93%)
Jan 15, 2020 0.2300 0.2300 0.2050 0.2150 27,430 -0.02(-6.52%)
Jan 14, 2020 0.2200 0.2300 0.2200 0.2300 10,500 +0.01(+2.22%)
Jan 13, 2020 0.2300 0.2300 0.2250 0.2250 55,500 +0.01(+4.65%)
Jan 10, 2020 0.2200 0.2350 0.2150 0.2150 16,500 -0.04(-14.00%)
Jan 08, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jan 07, 2020 0.2300 0.2300 0.2100 0.2300 41,300 +0.00(+0.00%)
Jan 06, 2020 0.2200 0.2300 0.2200 0.2300 18,900 +0.02(+6.98%)
Jan 03, 2020 0.2150 0.2150 0.2150 0.2150 20,000 +0.00(+0.00%)
Jan 02, 2020 0.2000 0.2150 0.2000 0.2150 14,500 +0.01(+7.50%)
Dec 31, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 30, 2019 0.2000 0.2100 0.2000 0.2100 61,000 +0.00(+0.00%)
Dec 27, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Dec 23, 2019 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Dec 20, 2019 0.2050 0.2150 0.2050 0.2150 22,000 +0.01(+2.38%)
Dec 19, 2019 0.2200 0.2200 0.2100 0.2100 5,600 +0.01(+5.00%)
Dec 18, 2019 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Dec 17, 2019 0.2000 0.2000 0.2000 0.2000 6,250 +0.01(+5.26%)
Dec 13, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 12, 2019 0.1900 0.1900 0.1800 0.1900 18,000 +0.00(+0.00%)
Dec 11, 2019 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 10, 2019 0.1900 0.1900 0.1900 0.1900 50,500 +0.01(+2.70%)
Dec 09, 2019 0.1900 0.1900 0.1850 0.1850 24,500 -0.04(-15.91%)
Dec 06, 2019 0.2200 0.2200 0.2200 0.2200 7,000 +0.03(+15.79%)
Dec 05, 2019 0.1900 0.1900 0.1900 0.1900 15,500 -0.03(-13.64%)
Dec 03, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Dec 02, 2019 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.00%)
Nov 29, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Nov 27, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 26, 2019 0.1900 0.2000 0.1900 0.2000 51,350 +0.02(+8.11%)
Nov 25, 2019 0.1900 0.1900 0.1850 0.1850 14,000 +0.00(+0.00%)
Nov 22, 2019 0.1900 0.1900 0.1850 0.1850 14,500 +0.00(+0.00%)
Nov 21, 2019 0.1850 0.1850 0.1850 0.1850 11,500 -0.02(-7.50%)
Nov 19, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Nov 18, 2019 0.1950 0.1950 0.1950 0.1950 12,500 +0.01(+5.41%)
Nov 15, 2019 0.1900 0.1900 0.1850 0.1850 22,249 +0.00(+0.00%)
Nov 14, 2019 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Nov 13, 2019 0.1900 0.1950 0.1900 0.1900 59,059 +0.00(+0.00%)
Nov 08, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 07, 2019 0.1900 0.2000 0.1900 0.2000 20,000 +0.02(+8.11%)
Nov 06, 2019 0.1850 0.1850 0.1850 0.1850 65,500 +0.00(+0.00%)
Nov 05, 2019 0.1900 0.1900 0.1850 0.1850 41,500 -0.01(-2.63%)
Nov 04, 2019 0.1800 0.1900 0.1750 0.1900 96,000 +0.02(+8.57%)
Nov 01, 2019 0.1950 0.1950 0.1700 0.1750 39,000 -0.03(-12.50%)
Oct 31, 2019 0.2250 0.2250 0.2000 0.2000 63,500 -0.04(-18.37%)
Oct 30, 2019 0.2450 0.2450 0.2450 0.2450 77,282 +0.00(+0.00%)
Oct 29, 2019 0.2500 0.2500 0.2450 0.2450 34,000 -0.01(-2.00%)
Oct 28, 2019 0.2550 0.2550 0.2500 0.2500 22,665 +0.00(+0.00%)
Oct 24, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2019 0.2550 0.2550 0.2500 0.2500 51,008 -0.01(-1.96%)
Oct 22, 2019 0.2900 0.2900 0.2550 0.2550 43,249 -0.01(-3.77%)
Oct 21, 2019 0.2650 0.2650 0.2650 0.2650 12,600 +0.01(+3.92%)
Oct 17, 2019 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 16, 2019 0.2550 0.2550 0.2550 0.2550 2,500 -0.01(-3.77%)
Oct 15, 2019 0.2900 0.2900 0.2300 0.2650 149,500 -0.04(-13.11%)
Oct 10, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Oct 09, 2019 0.3000 0.3000 0.2900 0.2900 7,000 -0.01(-3.33%)
Oct 08, 2019 0.3000 0.3000 0.3000 0.3000 33,500 +0.00(+0.00%)
Oct 07, 2019 0.3100 0.3100 0.3000 0.3000 52,500 -0.03(-9.09%)
Oct 03, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Oct 02, 2019 0.3200 0.3200 0.3000 0.3000 38,200 -0.04(-11.76%)
Oct 01, 2019 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+6.25%)
Sep 30, 2019 0.3450 0.3450 0.3100 0.3200 64,700 -0.02(-7.25%)
Sep 26, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Sep 25, 2019 0.3500 0.3500 0.3450 0.3500 38,001 -0.02(-5.41%)
Sep 24, 2019 0.3600 0.3700 0.3500 0.3700 12,000 +0.02(+4.23%)
Sep 23, 2019 0.3550 0.3550 0.3550 0.3550 56,375 -0.01(-1.39%)
Sep 20, 2019 0.3600 0.3600 0.3600 0.3600 15,000 -0.01(-2.70%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 500 +0.01(+1.37%)
Sep 17, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 16, 2019 0.3650 0.3650 0.3650 0.3650 35,000 +0.00(+0.00%)
Sep 13, 2019 0.3650 0.3650 0.3650 0.3650 500 -0.01(-1.35%)
Sep 12, 2019 0.3650 0.3700 0.3650 0.3700 8,000 +0.00(+0.00%)
Sep 10, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 06, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Sep 05, 2019 0.3800 0.3800 0.3800 0.3800 2,100 -0.02(-3.80%)
Sep 03, 2019 0.3950 0.3950 0.3950 0 +0.04(+11.27%)
Aug 30, 2019 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
Aug 27, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 26, 2019 0.3900 0.3900 0.3900 0.3900 12,500 -0.01(-1.27%)
Aug 23, 2019 0.4000 0.4000 0.3950 0.3950 51,000 -0.01(-1.25%)
Aug 22, 2019 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+2.56%)
Aug 21, 2019 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Aug 20, 2019 0.4000 0.4000 0.3900 0.3900 136,750 -0.01(-2.50%)
Aug 19, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+1.27%)
Aug 16, 2019 0.4000 0.4000 0.3950 0.3950 29,000 -0.01(-1.25%)
Aug 15, 2019 0.4050 0.4050 0.4000 0.4000 20,999 -0.01(-2.44%)
Aug 14, 2019 0.4100 0.4250 0.4100 0.4100 47,500 +0.00(+1.23%)
Aug 13, 2019 0.4200 0.4350 0.4050 0.4050 53,725 -0.00(-1.22%)
Aug 12, 2019 0.4200 0.4200 0.4100 0.4100 10,556 -0.02(-3.53%)
Aug 09, 2019 0.4350 0.4450 0.4200 0.4250 134,800 -0.05(-11.46%)
Aug 08, 2019 0.4800 0.4800 0.4800 0.4800 12,500 +0.02(+4.35%)
Aug 07, 2019 0.5000 0.5000 0.4400 0.4600 22,000 -0.06(-11.54%)
Aug 06, 2019 0.5200 0.5400 0.5200 0.5200 37,364 +0.02(+4.00%)
Aug 02, 2019 0.5000 0.5000 0.5000 0 -0.18(-26.47%)
Aug 01, 2019 0.6600 0.6800 0.6600 0.6800 104,500 +0.01(+1.49%)
Jul 31, 2019 0.7000 0.7000 0.6500 0.6700 58,200 -0.02(-2.90%)
Jul 30, 2019 0.7000 0.7000 0.6900 0.6900 15,520 -0.01(-1.43%)
Jul 29, 2019 0.6700 0.7200 0.6700 0.7000 67,859 +0.03(+4.48%)
Jul 26, 2019 0.6600 0.6800 0.6600 0.6700 76,750 +0.02(+3.08%)
Jul 25, 2019 0.6300 0.6500 0.6200 0.6500 158,405 +0.02(+3.17%)
Jul 24, 2019 0.6200 0.6300 0.6200 0.6300 33,750 +0.02(+3.28%)
Jul 23, 2019 0.6200 0.6300 0.6100 0.6100 33,200 -0.02(-3.17%)
Jul 22, 2019 0.6300 0.6500 0.6200 0.6300 74,100 +0.01(+1.61%)
Jul 19, 2019 0.6600 0.6600 0.6200 0.6200 69,450 -0.04(-6.06%)
Jul 18, 2019 0.6300 0.6800 0.6300 0.6600 205,039 +0.06(+10.00%)
Jul 17, 2019 0.6200 0.6200 0.6000 0.6000 6,500 +0.00(+0.00%)
Jul 16, 2019 0.6100 0.6200 0.6000 0.6000 23,125 -0.04(-6.25%)
Jul 12, 2019 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jul 11, 2019 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Jul 10, 2019 0.6200 0.6200 0.6200 0.6200 2,500 +0.00(+0.00%)
Jul 08, 2019 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jul 05, 2019 0.6100 0.6200 0.6100 0.6100 10,250 +0.00(+0.00%)
Jul 04, 2019 0.6200 0.6200 0.6100 0.6100 8,000 +0.00(+0.00%)
Jul 03, 2019 0.5900 0.6100 0.5900 0.6100 39,500 +0.01(+1.67%)
Jul 02, 2019 0.5800 0.6000 0.5800 0.6000 18,000 +0.02(+3.45%)
Jun 28, 2019 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Jun 27, 2019 0.5600 0.5600 0.5600 250 +0.00(+0.00%)
Jun 26, 2019 0.5600 0.5600 0.5600 0.5600 13,750 -0.02(-3.45%)
Jun 25, 2019 0.5800 0.5800 0.5700 0.5800 3,000 -0.01(-1.69%)
Jun 24, 2019 0.5800 0.5900 0.5800 0.5900 19,000 +0.01(+1.72%)
Jun 19, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jun 17, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jun 14, 2019 0.5500 0.5500 0.5500 0.5500 12,250 +0.01(+1.85%)
Jun 12, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 11, 2019 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Jun 07, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 06, 2019 0.5400 0.5400 0.5400 400 +0.00(+0.00%)
Jun 05, 2019 0.5400 0.5400 0.5400 0.5400 2,000 -0.06(-10.00%)
Jun 04, 2019 0.5300 0.6000 0.5300 0.6000 36,100 +0.04(+7.14%)
Jun 03, 2019 0.5600 0.5600 0.5500 0.5600 14,450 +0.04(+7.69%)
May 31, 2019 0.5500 0.5500 0.5200 0.5200 22,118 -0.02(-3.70%)
May 30, 2019 0.5500 0.5500 0.5400 0.5400 3,000 -0.04(-6.90%)
May 29, 2019 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.57%)
May 27, 2019 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
May 24, 2019 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
May 23, 2019 0.5400 0.5400 0.5400 0.5400 1,500 +0.01(+1.89%)
May 22, 2019 0.5500 0.5500 0.5300 0.5300 45,000 -0.01(-1.85%)
May 21, 2019 0.5400 0.5400 0.5400 0.5400 3,200 +0.00(+0.00%)
May 17, 2019 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
May 16, 2019 0.5300 0.5400 0.5200 0.5200 23,499 -0.01(-1.89%)
May 15, 2019 0.5500 0.5500 0.5300 0.5300 14,500 -0.10(-15.87%)
May 13, 2019 0.6300 0.6300 0.6300 0 +0.13(+26.00%)
May 10, 2019 0.5000 0.5000 0.5000 0.5000 17,000 +0.01(+1.01%)
May 08, 2019 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
May 03, 2019 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
May 02, 2019 0.4800 0.4800 0.4800 0.4800 10,000 +0.02(+4.35%)
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.