Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canterra Minerals Corp (OP: CTMCF )

0.0794 +0.0101 (+14.57%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 27, 2024 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 27, 2024 0.0783 0.0834 0.0744 0.0794 96,150 +0.01(+14.57%)
Nov 26, 2024 0.0710 0.0722 0.0661 0.0693 330,060 -0.00(-3.48%)
Nov 25, 2024 0.0720 0.0740 0.0710 0.0718 202,220 +0.00(+0.98%)
Nov 22, 2024 0.0750 0.0750 0.0677 0.0711 1,203,585 -0.01(-12.22%)
Nov 21, 2024 0.0775 0.0810 0.0720 0.0810 768,524 +0.00(+1.89%)
Nov 20, 2024 0.0800 0.1060 0.0758 0.0795 2,653,490 +0.00(+1.79%)
Nov 19, 2024 0.0777 0.0843 0.0710 0.0781 954,756 +0.00(+5.11%)
Nov 18, 2024 0.0777 0.0777 0.0694 0.0743 739,429 +0.01(+11.06%)
Nov 15, 2024 0.0675 0.0775 0.0654 0.0669 4,157,647 -0.00(-1.62%)
Nov 14, 2024 0.0600 0.0810 0.0590 0.0680 5,586,659 +0.02(+35.73%)
Nov 13, 2024 0.0400 0.0560 0.0350 0.0501 3,513,600 +0.02(+61.61%)
Nov 12, 2024 0.0310 0.0310 0.0305 0.0310 679,101 -0.00(-0.96%)
Nov 11, 2024 0.0324 0.0353 0.0313 0.0313 120,600 -0.00(-6.01%)
Nov 08, 2024 0.0327 0.0333 0.0314 0.0333 117,000 -0.00(-4.86%)
Nov 07, 2024 0.0326 0.0352 0.0313 0.0350 281,050 +0.00(+8.70%)
Nov 06, 2024 0.0340 0.0398 0.0314 0.0322 262,200 -0.00(-6.67%)
Nov 05, 2024 0.0350 0.0357 0.0345 0.0345 80,000 -0.00(-0.58%)
Nov 04, 2024 0.0347 0.0347 0.0347 0.0347 10,001 -0.00(-3.61%)
Nov 01, 2024 0.0360 0.0360 0.0360 0.0360 47,900 +0.00(+0.00%)
Oct 31, 2024 0.0358 0.0360 0.0358 0.0360 29,628 -0.00(-7.69%)
Oct 30, 2024 0.0373 0.0400 0.0345 0.0390 541,004 +0.00(+6.56%)
Oct 29, 2024 0.0372 0.0399 0.0363 0.0366 232,588 +0.00(+3.68%)
Oct 28, 2024 0.0399 0.0399 0.0353 0.0353 28,503 -0.00(-2.75%)
Oct 25, 2024 0.0391 0.0400 0.0352 0.0363 92,150 -0.00(-6.20%)
Oct 24, 2024 0.0400 0.0400 0.0360 0.0387 176,280 +0.00(+1.84%)
Oct 23, 2024 0.0393 0.0399 0.0375 0.0380 50,582 +0.00(+4.40%)
Oct 22, 2024 0.0350 0.0380 0.0323 0.0364 231,493 -0.00(-3.45%)
Oct 21, 2024 0.0399 0.0399 0.0375 0.0377 103,100 -0.00(-0.79%)
Oct 18, 2024 0.0369 0.0380 0.0365 0.0380 213,685 +0.00(+9.20%)
Oct 16, 2024 0.0348 0 -0.00(-11.90%)
Oct 15, 2024 0.0390 0.0395 0.0370 0.0395 74,000 -0.00(-1.25%)
Oct 11, 2024 0.0400 0 -0.00(-6.98%)
Oct 10, 2024 0.0367 0.0430 0.0367 0.0430 145,635 +0.01(+21.81%)
Oct 09, 2024 0.0353 0.0375 0.0333 0.0353 175,859 -0.00(-11.53%)
Oct 08, 2024 0.0362 0.0400 0.0345 0.0399 276,975 +0.01(+22.02%)
Oct 07, 2024 0.0415 0.0417 0.0327 0.0327 167,250 -0.01(-19.26%)
Oct 04, 2024 0.0405 0.0428 0.0400 0.0405 253,895 -0.00(-1.22%)
Oct 03, 2024 0.0386 0.0410 0.0360 0.0410 409,839 +0.00(+9.33%)
Oct 02, 2024 0.0364 0.0375 0.0364 0.0375 75,000 +0.00(+0.00%)
Oct 01, 2024 0.0356 0.0375 0.0356 0.0375 161,761 +0.00(+7.14%)
Sep 30, 2024 0.0381 0.0399 0.0344 0.0350 388,100 +0.00(+0.00%)
Sep 27, 2024 0.0350 0.0380 0.0350 0.0350 300,450 -0.00(-2.78%)
Sep 26, 2024 0.0369 0.0373 0.0360 0.0360 260,600 +0.00(+0.56%)
Sep 25, 2024 0.0349 0.0380 0.0330 0.0358 164,354 +0.00(+9.82%)
Sep 24, 2024 0.0334 0.0355 0.0321 0.0326 374,617 -0.00(-2.10%)
Sep 23, 2024 0.0381 0.0381 0.0330 0.0333 166,713 -0.00(-10.00%)
Sep 20, 2024 0.0354 0.0370 0.0354 0.0370 36,800 +0.00(+0.82%)
Sep 19, 2024 0.0380 0.0380 0.0355 0.0367 220,000 -0.00(-2.39%)
Sep 18, 2024 0.0356 0.0381 0.0356 0.0376 523,200 +0.00(+1.35%)
Sep 17, 2024 0.0371 0.0373 0.0324 0.0371 222,000 +0.00(+6.00%)
Sep 16, 2024 0.0380 0.0380 0.0350 0.0350 159,525 -0.00(-2.51%)
Sep 13, 2024 0.0300 0.0411 0.0300 0.0359 98,519 +0.01(+19.27%)
Sep 12, 2024 0.0382 0.0382 0.0297 0.0301 537,430 -0.00(-10.15%)
Sep 11, 2024 0.0320 0.0364 0.0320 0.0335 103,600 -0.00(-7.97%)
Sep 10, 2024 0.0360 0.0364 0.0317 0.0364 77,000 -0.00(-0.27%)
Sep 09, 2024 0.0360 0.0365 0.0360 0.0365 17,000 +0.00(+4.89%)
Sep 06, 2024 0.0332 0.0381 0.0331 0.0348 164,683 -0.00(-5.95%)
Sep 05, 2024 0.0394 0.0421 0.0333 0.0370 247,900 -0.00(-1.60%)
Sep 04, 2024 0.0376 0.0390 0.0376 0.0376 109,621 +0.00(+13.94%)
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.