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 (%)
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%)
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.