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 (%)
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%)
May 01, 2019 0.4500 0.4800 0.4500 0.4600 42,450 +0.02(+4.55%)
Apr 30, 2019 0.4400 0.4400 0.4400 0.4400 25,000 +0.00(+0.00%)
Apr 29, 2019 0.4400 0.4400 0.4400 0.4400 15,750 +0.00(+0.00%)
Apr 26, 2019 0.4400 0.4400 0.4400 0.4400 7,500 -0.01(-1.12%)
Apr 24, 2019 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Apr 22, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Apr 18, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 17, 2019 0.4350 0.4350 0.4300 0.4300 9,000 -0.01(-2.27%)
Apr 16, 2019 0.4400 0.4400 0.4400 0.4400 1,300 +0.01(+2.33%)
Apr 12, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 09, 2019 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Apr 04, 2019 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Apr 03, 2019 0.4500 0.4500 0.4400 0.4400 7,000 -0.01(-2.22%)
Apr 01, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Mar 28, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 27, 2019 0.4400 0.4450 0.4400 0.4400 14,000 -0.01(-2.22%)
Mar 26, 2019 0.4400 0.4500 0.4400 0.4500 29,750 -0.01(-2.17%)
Mar 25, 2019 0.4600 0.4600 0.4600 375 +0.00(+0.00%)
Mar 22, 2019 0.4600 0.4600 0.4600 0.4600 17,275 +0.01(+2.22%)
Mar 20, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Mar 19, 2019 0.4450 0.4450 0.4400 0.4400 2,212 -0.03(-5.38%)
Mar 18, 2019 0.4650 0.4650 0.4650 0.4650 8,350 +0.03(+5.68%)
Mar 15, 2019 0.4700 0.4700 0.4400 0.4400 30,725 -0.03(-7.37%)
Mar 13, 2019 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
Mar 12, 2019 0.4600 0.4600 0.4500 0.4500 5,500 -0.02(-3.23%)
Mar 11, 2019 0.4850 0.4850 0.4650 0.4650 4,000 -0.00(-1.06%)
Mar 08, 2019 0.4700 0.4700 0.4700 0.4700 48,500 -0.01(-1.05%)
Mar 07, 2019 0.4550 0.4750 0.4550 0.4750 15,200 -0.02(-3.06%)
Mar 06, 2019 0.5000 0.5000 0.4900 0.4900 18,000 -0.01(-2.00%)
Mar 05, 2019 0.5000 0.5000 0.5000 0.5000 40,000 +0.05(+11.11%)
Mar 04, 2019 0.4800 0.5000 0.4350 0.4500 55,075 -0.03(-6.25%)
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.