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 (%)
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.