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 (%)
Nov 04, 2022 0.3450 0 +0.01(+4.55%)
Nov 03, 2022 0.3150 0.3300 0.3000 0.3300 66,000 +0.03(+10.00%)
Nov 02, 2022 0.3000 0.3000 0.2950 0.3000 39,000 +0.02(+5.26%)
Oct 27, 2022 0.2850 0 -0.04(-10.94%)
Oct 26, 2022 0.3000 0.3200 0.3000 0.3200 108,000 +0.07(+25.49%)
Oct 25, 2022 0.2500 0.2900 0.2500 0.2550 26,780 +0.01(+2.00%)
Oct 21, 2022 0.2500 0 -0.02(-7.41%)
Oct 18, 2022 0.2700 0 -0.01(-3.57%)
Oct 17, 2022 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+1.82%)
Oct 14, 2022 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-1.79%)
Oct 13, 2022 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+1.82%)
Oct 12, 2022 0.2800 0.2800 0.2750 0.2750 37,050 +0.00(+0.00%)
Oct 11, 2022 0.2900 0.2900 0.2750 0.2750 12,990 -0.04(-14.06%)
Oct 07, 2022 0.3200 0 +0.02(+6.67%)
Oct 06, 2022 0.2900 0.3000 0.2800 0.3000 31,220 -0.02(-6.25%)
Oct 05, 2022 0.2950 0.3200 0.2850 0.3200 78,600 +0.02(+6.67%)
Oct 04, 2022 0.3000 0.3000 0.2900 0.3000 46,001 +0.01(+1.69%)
Oct 03, 2022 0.2750 0.2950 0.2750 0.2950 35,537 +0.02(+7.27%)
Sep 30, 2022 0.2750 0.2750 0.2700 0.2750 9,000 +0.01(+1.85%)
Sep 29, 2022 0.2400 0.2700 0.2400 0.2700 22,550 +0.04(+14.89%)
Sep 28, 2022 0.2400 0.2400 0.2350 0.2350 4,000 -0.01(-4.08%)
Sep 27, 2022 0.2350 0.2450 0.2350 0.2450 10,500 +0.00(+0.00%)
Sep 26, 2022 0.2500 0.2500 0.2450 0.2450 40,500 -0.01(-3.92%)
Sep 23, 2022 0.2700 0.2850 0.2550 0.2550 115,825 -0.03(-12.07%)
Sep 22, 2022 0.2800 0.2900 0.2750 0.2900 26,000 +0.01(+3.57%)
Sep 21, 2022 0.2750 0.2800 0.2700 0.2800 37,000 +0.01(+1.82%)
Sep 19, 2022 0.2750 0 +0.00(+0.00%)
Sep 16, 2022 0.2850 0.2900 0.2750 0.2750 44,550 -0.02(-8.33%)
Sep 14, 2022 0.3000 0 -0.01(-3.23%)
Sep 13, 2022 0.2900 0.3100 0.2900 0.3100 31,545 +0.02(+6.90%)
Sep 12, 2022 0.3200 0.3200 0.2900 0.2900 63,000 -0.01(-1.69%)
Sep 09, 2022 0.3000 0.3000 0.2950 0.2950 1,000 +0.01(+5.36%)
Sep 08, 2022 0.2950 0.2950 0.2800 0.2800 13,000 +0.01(+3.70%)
Sep 07, 2022 0.2850 0.2850 0.2700 0.2700 59,725 -0.01(-1.82%)
Sep 06, 2022 0.3300 0.3300 0.2750 0.2750 247,589 -0.04(-14.06%)
Sep 02, 2022 0.3200 0 -0.03(-9.86%)
Sep 01, 2022 0.3650 0.3650 0.3550 0.3550 13,500 -0.02(-5.33%)
Aug 31, 2022 0.3850 0.3850 0.3750 0.3750 2,204 -0.01(-1.32%)
Aug 30, 2022 0.3900 0.3950 0.3750 0.3800 72,500 -0.02(-3.80%)
Aug 29, 2022 0.3950 0.3950 0.3900 0.3950 20,500 +0.01(+1.28%)
Aug 26, 2022 0.3800 0.3900 0.3800 0.3900 19,750 -0.01(-1.27%)
Aug 25, 2022 0.3950 0.3950 0.3900 0.3950 69,925 +0.01(+2.60%)
Aug 24, 2022 0.3750 0.3950 0.3750 0.3850 131,639 +0.02(+4.05%)
Aug 23, 2022 0.3650 0.3700 0.3650 0.3700 7,315 -0.01(-1.33%)
Aug 22, 2022 0.4000 0.4000 0.3550 0.3750 138,194 -0.02(-5.06%)
Aug 19, 2022 0.4050 0.4100 0.3950 0.3950 31,500 -0.01(-1.25%)
Aug 18, 2022 0.4000 0.4000 0.3900 0.4000 76,375 +0.01(+1.27%)
Aug 17, 2022 0.4000 0.4000 0.3800 0.3950 184,454 -0.01(-2.47%)
Aug 16, 2022 0.3850 0.4050 0.3800 0.4050 342,703 +0.04(+9.46%)
Aug 15, 2022 0.3500 0.4100 0.3400 0.3700 656,074 +0.08(+27.59%)
Aug 12, 2022 0.2900 0.2900 0.2900 0.2900 700 +0.01(+5.45%)
Aug 11, 2022 0.2650 0.2750 0.2650 0.2750 11,500 -0.02(-8.33%)
Aug 08, 2022 0.3000 35 +0.00(+0.00%)
Aug 05, 2022 0.3000 0.3000 0.3000 0.3000 666 +0.00(+0.00%)
Aug 04, 2022 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 03, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+1.69%)
Aug 02, 2022 0.2950 0.2950 0.2950 0.2950 12,467 -0.01(-1.67%)
Jul 29, 2022 0.3000 0 +0.00(+0.00%)
Jul 28, 2022 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Jul 25, 2022 0.3000 0 +0.00(+0.00%)
Jul 22, 2022 0.3000 0.3000 0.3000 0.3000 104,320 +0.01(+1.69%)
Jul 21, 2022 0.2700 0.2950 0.2700 0.2950 47,490 +0.00(+0.00%)
Jul 20, 2022 0.3000 0.3000 0.2950 0.2950 5,000 +0.00(+0.00%)
Jul 19, 2022 0.2950 0.2950 0.2950 0.2950 2,800 +0.01(+1.72%)
Jul 18, 2022 0.2950 0.2950 0.2900 0.2900 2,482 +0.03(+11.54%)
Jul 15, 2022 0.2700 0.2700 0.2600 0.2600 26,000 +0.01(+4.00%)
Jul 13, 2022 0.2500 0 -0.02(-7.41%)
Jul 12, 2022 0.2700 0.2700 0.2700 0.2700 13,000 +0.00(+0.00%)
Jul 11, 2022 0.3050 0.3200 0.2700 0.2700 76,100 +0.01(+1.89%)
Jul 08, 2022 0.2650 0.2650 0.2650 0.2650 15,000 -0.01(-1.85%)
Jul 07, 2022 0.2700 0.2700 0.2700 0.2700 1,540 +0.00(+0.00%)
Jul 06, 2022 0.2800 0.2800 0.2700 0.2700 40,000 -0.02(-8.47%)
Jul 05, 2022 0.2700 0.2950 0.2400 0.2950 29,790 +0.05(+22.92%)
Jun 30, 2022 0.2400 0 -0.02(-7.69%)
Jun 29, 2022 0.2800 0.2800 0.2600 0.2600 81,025 -0.03(-10.34%)
Jun 24, 2022 0.2900 626 +0.03(+11.54%)
Jun 23, 2022 0.3100 0.3100 0.2600 0.2600 87,688 -0.02(-7.14%)
Jun 22, 2022 0.3500 0.3500 0.2800 0.2800 313,815 -0.08(-23.29%)
Jun 21, 2022 0.3650 0.3650 0.3650 0.3650 13,990 -0.02(-5.19%)
Jun 17, 2022 0.3850 0 -0.01(-2.53%)
Jun 16, 2022 0.4200 0.4200 0.3400 0.3950 118,096 -0.03(-8.14%)
Jun 15, 2022 0.3700 0.4300 0.3250 0.4300 259,550 +0.06(+16.22%)
Jun 14, 2022 0.3900 0.3950 0.3700 0.3700 8,131 -0.04(-10.84%)
Jun 10, 2022 0.4150 289 +0.04(+10.67%)
Jun 09, 2022 0.3600 0.3900 0.3600 0.3750 4,335 -0.02(-3.85%)
Jun 08, 2022 0.3450 0.3900 0.3450 0.3900 333,243 +0.06(+18.18%)
Jun 06, 2022 0.3300 0 +0.00(+0.00%)
Jun 03, 2022 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-1.49%)
Jun 02, 2022 0.3350 0.3350 0.3350 0.3350 2,054 +0.00(+0.00%)
May 31, 2022 0.3350 0 +0.01(+1.52%)
May 30, 2022 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-1.49%)
May 27, 2022 0.3350 0.3350 0.3350 0.3350 9,000 +0.01(+1.52%)
May 26, 2022 0.3500 0.3500 0.3300 0.3300 12,100 -0.01(-4.35%)
May 25, 2022 0.3450 0.3450 0.3450 0.3450 4,721 -0.01(-2.82%)
May 24, 2022 0.3550 0.3550 0.3550 0.3550 1,510 +0.01(+4.41%)
May 20, 2022 0.3400 0 -0.00(-1.45%)
May 18, 2022 0.3450 0 -0.01(-1.43%)
May 17, 2022 0.3500 0.3600 0.3500 0.3500 13,600 +0.00(+0.00%)
May 13, 2022 0.3500 100 +0.01(+2.94%)
May 12, 2022 0.3550 0.3550 0.3400 0.3400 17,500 -0.01(-4.23%)
May 11, 2022 0.3250 0.3900 0.3250 0.3550 109,003 +0.02(+7.58%)
May 10, 2022 0.3200 0.3400 0.3200 0.3300 52,656 +0.01(+3.13%)
May 09, 2022 0.3250 0.3350 0.3200 0.3200 13,490 +0.00(+0.00%)
May 06, 2022 0.3550 0.3550 0.3150 0.3200 115,408 -0.02(-4.48%)
May 05, 2022 0.3250 0.3550 0.3250 0.3350 29,735 +0.01(+1.52%)
May 04, 2022 0.3200 0.3300 0.3200 0.3300 16,000 +0.00(+0.00%)
May 03, 2022 0.3650 0.3650 0.3200 0.3300 183,299 -0.02(-7.04%)
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.