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

Canter Resources Corp (CSE: CRC )

0.2800 -0.0050 (-1.75%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 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 (%)
May 22, 2024 0.2900 0.2900 0.2700 0.2850 106,500 +0.00(+1.79%)
May 21, 2024 0.3150 0.3250 0.2800 0.2800 230,515 -0.02(-6.67%)
May 17, 2024 0.3000 0 +0.02(+5.26%)
May 16, 2024 0.2850 0.2850 0.2750 0.2850 68,838 +0.00(+0.00%)
May 15, 2024 0.2650 0.2950 0.2650 0.2850 55,635 +0.03(+11.76%)
May 14, 2024 0.2800 0.2800 0.2550 0.2550 46,000 -0.03(-8.93%)
May 13, 2024 0.2800 0.2850 0.2750 0.2800 18,650 +0.00(+0.00%)
May 10, 2024 0.2200 0.2800 0.2200 0.2800 31,000 +0.06(+27.27%)
May 09, 2024 0.2200 0.2200 0.2200 0.2200 15,000 +0.01(+2.33%)
May 08, 2024 0.2000 0.2150 0.2000 0.2150 8,500 +0.01(+7.50%)
May 07, 2024 0.2000 0.2000 0.2000 0.2000 93,500 +0.00(+0.00%)
May 06, 2024 0.2000 0.2000 0.2000 0.2000 61,000 +0.00(+0.00%)
May 03, 2024 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
May 02, 2024 0.2050 0.2050 0.1950 0.2000 72,500 +0.00(+0.00%)
May 01, 2024 0.2200 0.2200 0.1950 0.2000 101,000 +0.00(+0.00%)
Apr 30, 2024 0.2050 0.2200 0.1950 0.2000 260,845 -0.02(-9.09%)
Apr 29, 2024 0.2200 0.2200 0.2150 0.2200 69,992 +0.00(+0.00%)
Apr 26, 2024 0.2200 0.2250 0.2100 0.2200 72,500 +0.01(+2.33%)
Apr 25, 2024 0.2250 0.2300 0.2150 0.2150 120,000 +0.00(+0.00%)
Apr 24, 2024 0.2350 0.2400 0.2150 0.2150 238,000 -0.02(-8.51%)
Apr 23, 2024 0.2550 0.2550 0.2000 0.2350 445,405 -0.03(-9.62%)
Apr 22, 2024 0.2800 0.2800 0.2550 0.2600 170,020 -0.02(-7.14%)
Apr 19, 2024 0.2900 0.3000 0.2800 0.2800 172,000 -0.01(-3.45%)
Apr 18, 2024 0.3000 0.3050 0.2900 0.2900 119,000 -0.01(-3.33%)
Apr 17, 2024 0.3050 0.3150 0.2900 0.3000 31,515 -0.01(-3.23%)
Apr 16, 2024 0.3200 0.3300 0.3000 0.3100 61,833 -0.02(-6.06%)
Apr 15, 2024 0.3250 0.3300 0.3200 0.3300 22,500 -0.01(-1.49%)
Apr 12, 2024 0.3450 0.3600 0.3150 0.3350 150,604 -0.02(-6.94%)
Apr 11, 2024 0.3700 0.3750 0.3500 0.3600 106,537 -0.02(-4.00%)
Apr 10, 2024 0.3900 0.3900 0.3700 0.3750 47,500 -0.01(-1.32%)
Apr 09, 2024 0.3900 0.4000 0.3800 0.3800 312,740 -0.01(-1.30%)
Apr 08, 2024 0.3900 0.3900 0.3750 0.3850 198,000 -0.01(-2.53%)
Apr 05, 2024 0.3950 0.4000 0.3900 0.3950 37,500 +0.01(+1.28%)
Apr 04, 2024 0.3900 0.3900 0.3800 0.3900 13,532 +0.00(+0.00%)
Apr 03, 2024 0.4000 0.4000 0.3800 0.3900 39,386 -0.01(-2.50%)
Apr 02, 2024 0.4000 0.4100 0.3900 0.4000 61,420 +0.00(+0.00%)
Apr 01, 2024 0.4000 0.4200 0.3950 0.4000 51,695 +0.00(+0.00%)
Mar 28, 2024 0.4000 0 -0.03(-6.98%)
Mar 27, 2024 0.4350 0.4350 0.4300 0.4300 8,760 -0.01(-2.27%)
Mar 26, 2024 0.4500 0.4500 0.4350 0.4400 41,040 +0.00(+0.00%)
Mar 25, 2024 0.4650 0.4850 0.4300 0.4400 89,500 -0.04(-8.33%)
Mar 22, 2024 0.5000 0.5100 0.4600 0.4800 96,610 -0.02(-4.00%)
Mar 21, 2024 0.4750 0.5000 0.4750 0.5000 26,556 +0.03(+6.38%)
Mar 20, 2024 0.4750 0.4950 0.4700 0.4700 12,700 -0.02(-4.08%)
Mar 19, 2024 0.4950 0.4950 0.4800 0.4900 16,617 -0.01(-1.01%)
Mar 18, 2024 0.4900 0.5000 0.4850 0.4950 39,150 +0.01(+1.02%)
Mar 15, 2024 0.4900 0.4900 0.4900 0.4900 3,000 -0.01(-1.01%)
Mar 14, 2024 0.4950 0.4950 0.4900 0.4950 11,000 +0.01(+1.02%)
Mar 13, 2024 0.4900 0.4950 0.4900 0.4900 3,000 +0.00(+0.00%)
Mar 12, 2024 0.5100 0.5100 0.4750 0.4900 28,700 -0.02(-3.92%)
Mar 11, 2024 0.5300 0.5300 0.5000 0.5100 39,107 -0.01(-1.92%)
Mar 08, 2024 0.5000 0.5400 0.5000 0.5200 19,590 +0.00(+0.00%)
Mar 07, 2024 0.5500 0.5500 0.5200 0.5200 12,310 -0.07(-11.86%)
Mar 06, 2024 0.5200 0.5900 0.5000 0.5900 65,955 +0.05(+9.26%)
Mar 05, 2024 0.5500 0.5500 0.5100 0.5400 14,412 +0.00(+0.00%)
Mar 04, 2024 0.5200 0.5900 0.5200 0.5400 7,500 +0.01(+1.89%)
Mar 01, 2024 0.5600 0.5600 0.5300 0.5300 6,018 -0.05(-8.62%)
Feb 29, 2024 0.5500 0.5800 0.5200 0.5800 16,800 +0.04(+7.41%)
Feb 28, 2024 0.5900 0.5900 0.5400 0.5400 19,820 -0.02(-3.57%)
Feb 27, 2024 0.5600 0.5600 0.5600 0.5600 500 -0.02(-3.45%)
Feb 23, 2024 0.5800 0 -0.01(-1.69%)
Feb 22, 2024 0.5500 0.6000 0.5400 0.5900 18,500 +0.06(+11.32%)
Feb 21, 2024 0.5400 0.5400 0.5300 0.5300 5,000 -0.06(-10.17%)
Feb 20, 2024 0.5900 0.5900 0.5900 0.5900 3,500 -0.01(-1.67%)
Feb 16, 2024 0.6000 0 +0.05(+9.09%)
Feb 14, 2024 0.5500 0.5500 250 -0.02(-3.51%)
Feb 13, 2024 0.5800 0.5800 0.5700 0.5700 4,410 -0.02(-3.39%)
Feb 12, 2024 0.5800 0.5900 0.5800 0.5900 2,000 +0.03(+5.36%)
Feb 09, 2024 0.5900 0.6000 0.5600 0.5600 35,251 -0.03(-5.08%)
Feb 08, 2024 0.6000 0.6000 0.5700 0.5900 57,257 +0.01(+1.72%)
Feb 07, 2024 0.5700 0.6000 0.5500 0.5800 27,250 +0.00(+0.00%)
Feb 06, 2024 0.6000 0.6000 0.5000 0.5800 111,380 -0.02(-3.33%)
Feb 05, 2024 0.6000 0.6000 0.5900 0.6000 12,000 +0.00(+0.00%)
Feb 02, 2024 0.6000 0.6200 0.5700 0.6000 14,717 +0.00(+0.00%)
Feb 01, 2024 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%)
Jan 31, 2024 0.6400 0.6500 0.6200 0.6300 21,000 -0.01(-1.56%)
Jan 30, 2024 0.6300 0.6400 0.6300 0.6400 6,012 +0.02(+3.23%)
Jan 29, 2024 0.6800 0.6800 0.6200 0.6200 14,390 -0.06(-8.82%)
Jan 26, 2024 0.6500 0.6900 0.6500 0.6800 13,569 +0.08(+13.33%)
Jan 25, 2024 0.6400 0.6400 0.6000 0.6000 9,520 -0.01(-1.64%)
Jan 24, 2024 0.6300 0.6300 0.6000 0.6100 28,500 -0.01(-1.61%)
Jan 23, 2024 0.6000 0.6300 0.5700 0.6200 20,500 +0.06(+10.71%)
Jan 22, 2024 0.6300 0.6300 0.5600 0.5600 21,860 -0.08(-12.50%)
Jan 19, 2024 0.6600 0.6600 0.6200 0.6400 15,715 -0.02(-3.03%)
Jan 18, 2024 0.7000 0.7000 0.6600 0.6600 8,600 +0.00(+0.00%)
Jan 17, 2024 0.6500 0.6700 0.6500 0.6600 6,425 +0.00(+0.00%)
Jan 16, 2024 0.6300 0.6700 0.5800 0.6600 77,836 -0.01(-1.49%)
Jan 15, 2024 0.6600 0.6800 0.6500 0.6700 18,615 -0.02(-2.90%)
Jan 12, 2024 0.7000 0.7000 0.6300 0.6900 33,000 -0.01(-1.43%)
Jan 11, 2024 0.7100 0.7100 0.6900 0.7000 17,000 -0.03(-4.11%)
Jan 10, 2024 0.7300 0.7300 0.7200 0.7300 9,030 +0.00(+0.00%)
Jan 09, 2024 0.7100 0.7400 0.6200 0.7300 76,600 -0.01(-1.35%)
Jan 08, 2024 0.7800 0.7800 0.7400 0.7400 15,775 -0.04(-5.13%)
Jan 05, 2024 0.7700 0.7800 0.7700 0.7800 1,193 +0.01(+1.30%)
Jan 04, 2024 0.7600 0.7900 0.7600 0.7700 6,390 +0.00(+0.00%)
Jan 03, 2024 0.7700 0.7700 0.7600 0.7700 6,500 -0.01(-1.28%)
Jan 02, 2024 0.7800 0.8000 0.7700 0.7800 44,015 +0.01(+1.30%)
Dec 29, 2023 0.7700 0 +0.00(+0.00%)
Dec 28, 2023 0.7800 0.7800 0.7700 0.7700 28,200 -0.01(-1.28%)
Dec 27, 2023 0.7900 0.8000 0.7800 0.7800 10,000 -0.01(-1.27%)
Dec 22, 2023 0.7900 0 -0.04(-4.82%)
Dec 21, 2023 0.8800 0.8800 0.8300 0.8300 8,562 -0.05(-5.68%)
Dec 20, 2023 0.8900 0.9000 0.8100 0.8800 44,713 -0.01(-1.12%)
Dec 19, 2023 0.8800 0.8900 0.8750 0.8900 28,500 -0.01(-1.11%)
Dec 18, 2023 0.8600 0.9000 0.8300 0.9000 74,175 +0.06(+7.14%)
Dec 15, 2023 0.7600 0.8400 0.7600 0.8400 28,500 +0.06(+7.69%)
Dec 14, 2023 0.7500 0.8000 0.7300 0.7800 35,700 +0.03(+4.00%)
Dec 13, 2023 0.7800 0.7800 0.6800 0.7500 31,168 +0.04(+5.63%)
Dec 12, 2023 0.7800 0.8000 0.7000 0.7100 99,495 -0.03(-4.05%)
Dec 11, 2023 0.8600 0.9100 0.7400 0.7400 58,753 -0.16(-17.78%)
Dec 08, 2023 0.8500 0.9050 0.8500 0.9000 10,600 +0.09(+11.11%)
Dec 07, 2023 0.8400 0.8800 0.8100 0.8100 50,200 -0.04(-4.71%)
Dec 06, 2023 0.8500 0.8600 0.8300 0.8500 12,036 -0.02(-2.30%)
Dec 05, 2023 0.9100 0.9100 0.8600 0.8700 73,306 -0.04(-4.40%)
Dec 04, 2023 0.9500 0.9700 0.9000 0.9100 60,670 -0.03(-3.19%)
Dec 01, 2023 0.9200 0.9500 0.9000 0.9400 32,844 +0.00(+0.00%)
Nov 30, 2023 0.9600 0.9700 0.9200 0.9400 31,319 -0.01(-1.05%)
Nov 29, 2023 0.7600 0.9600 0.7200 0.9500 94,861 +0.20(+26.67%)
Nov 28, 2023 0.6500 0.7500 0.6500 0.7500 95,103 +0.13(+20.97%)
Nov 27, 2023 0.6400 0.7300 0.6200 0.6200 95,155 +0.00(+0.00%)
Nov 24, 2023 0.7200 0.8200 0.6200 0.6200 167,290 -0.10(-13.89%)
Nov 23, 2023 0.7500 0.7600 0.7200 0.7200 16,715 -0.08(-10.00%)
Nov 22, 2023 0.7700 0.8700 0.7500 0.8000 127,377 +0.01(+1.27%)
Nov 21, 2023 0.8200 0.8500 0.7500 0.7900 72,630 -0.11(-12.22%)
Nov 20, 2023 0.9500 0.9900 0.8700 0.9000 100,353 -0.05(-5.26%)
Nov 17, 2023 0.8300 0.9500 0.8000 0.9500 211,904 +0.17(+21.79%)
Nov 16, 2023 0.6100 0.8000 0.5900 0.7800 504,092 +0.25(+47.17%)
Nov 15, 2023 0.5700 0.5700 0.5100 0.5300 107,050 +0.00(+0.00%)
Nov 14, 2023 0.4200 0.5800 0.4100 0.5300 151,328 +0.45(+562.50%)
Oct 11, 2023 0.0800 0 +0.01(+14.29%)
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.