Cordoba Minerals (TSV: CDB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 0.4700 | 0 | +0.02(+4.44%) | |||
| May 15, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 16,760 | -0.05(-10.00%) |
| May 14, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 830 | +0.00(+0.00%) |
| May 09, 2024 | 0.5000 | 0 | -0.03(-5.66%) | |||
| May 08, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 16,600 | -0.01(-1.85%) |
| May 07, 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5400 | 42,800 | +0.02(+3.85%) |
| May 06, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 57,715 | +0.01(+1.96%) |
| May 03, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,000 | +0.00(+0.00%) |
| May 02, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 46,640 | +0.00(+0.00%) |
| May 01, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,050 | -0.03(-5.56%) |
| Apr 30, 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 34,000 | +0.07(+14.89%) |
| Apr 29, 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 16,249 | -0.03(-6.00%) |
| Apr 25, 2024 | 0.5000 | 0 | +0.02(+4.17%) | |||
| Apr 24, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,000 | -0.01(-2.04%) |
| Apr 22, 2024 | 0.4900 | 0 | -0.01(-2.00%) | |||
| Apr 19, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,600 | +0.01(+2.04%) |
| Apr 18, 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4900 | 8,000 | -0.01(-1.01%) |
| Apr 17, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 7,617 | -0.01(-1.00%) |
| Apr 16, 2024 | 0.4950 | 0.5000 | 0.4400 | 0.5000 | 36,171 | +0.00(+0.00%) |
| Apr 15, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 | +0.04(+8.70%) |
| Apr 11, 2024 | 0.4600 | 0 | -0.03(-6.12%) | |||
| Apr 10, 2024 | 0.4000 | 0.5000 | 0.4000 | 0.4900 | 72,108 | +0.09(+24.05%) |
| Apr 09, 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 4,500 | +0.03(+6.76%) |
| Apr 08, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 5,400 | -0.02(-5.13%) |
| Apr 04, 2024 | 0.3900 | 135 | +0.00(+0.00%) | |||
| Apr 02, 2024 | 0.3900 | 100 | -0.01(-1.27%) | |||
| Apr 01, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,135 | +0.03(+6.76%) |
| Mar 28, 2024 | 0.3700 | 0 | -0.02(-3.90%) | |||
| Mar 27, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 16,517 | -0.01(-1.28%) |
| Mar 21, 2024 | 0.3900 | 300 | -0.01(-2.50%) | |||
| Mar 18, 2024 | 0.4000 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 0.4000 | 0 | +0.01(+2.56%) | |||
| Mar 11, 2024 | 0.3900 | 0 | +0.02(+5.41%) | |||
| Mar 08, 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 27,200 | +0.02(+5.71%) |
| Mar 07, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,720 | -0.04(-10.26%) |
| Feb 29, 2024 | 0.3900 | 0 | +0.03(+6.85%) | |||
| Feb 28, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 7,500 | +0.02(+4.29%) |
| Feb 27, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,357 | -0.04(-10.26%) |
| Feb 26, 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 9,500 | +0.01(+1.30%) |
| Feb 21, 2024 | 0.3850 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 0.3850 | 0 | +0.01(+1.32%) | |||
| Feb 15, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 23,500 | +0.02(+5.56%) |
| Feb 13, 2024 | 0.3600 | 0 | -0.05(-12.20%) | |||
| Feb 05, 2024 | 0.4100 | 200 | +0.01(+2.50%) | |||
| Feb 02, 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 20,796 | -0.02(-4.76%) |
| Jan 30, 2024 | 0.4200 | 150 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 19,021 | +0.03(+7.69%) |
| Jan 25, 2024 | 0.3900 | 0 | -0.02(-4.88%) | |||
| Jan 24, 2024 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | 43,000 | +0.07(+20.59%) |
| Jan 23, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 7,588 | -0.02(-5.56%) |
| Jan 22, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,500 | +0.00(+0.00%) |
| Jan 18, 2024 | 0.3600 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 | -0.01(-2.70%) |
| Jan 16, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 19,000 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.3700 | 0 | -0.01(-1.33%) | |||
| Jan 11, 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3750 | 21,000 | +0.03(+10.29%) |
| Jan 10, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 7,800 | -0.02(-5.56%) |
| Jan 09, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,500 | +0.00(+0.00%) |
| Jan 08, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 1,800 | +0.00(+0.00%) |
| Jan 04, 2024 | 0.3600 | 0 | +0.02(+4.35%) | |||
| Dec 22, 2023 | 0.3450 | 0 | +0.03(+11.29%) | |||
| Dec 21, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,500 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,034 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 26,028 | +0.01(+1.64%) |
| Dec 18, 2023 | 0.3300 | 0.3400 | 0.3050 | 0.3050 | 50,990 | +0.01(+1.67%) |
| Dec 15, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,535 | +0.02(+7.14%) |
| Dec 14, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 11,075 | -0.02(-6.67%) |
| Dec 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,000 | +0.01(+3.45%) |
| Dec 12, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 647 | -0.01(-3.33%) |
| Dec 08, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 13,150 | +0.00(+0.00%) |
| Dec 07, 2023 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 3,735 | +0.02(+7.14%) |
| Dec 04, 2023 | 0.2800 | 0 | -0.05(-15.15%) | |||
| Dec 01, 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 1,000 | +0.06(+22.22%) |
| Nov 30, 2023 | 0.3350 | 0.3350 | 0.2700 | 0.2700 | 33,150 | -0.07(-20.59%) |
| Nov 29, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 4,500 | +0.04(+13.33%) |
| Nov 27, 2023 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 0.3000 | 0 | -0.04(-10.45%) | |||
| Nov 15, 2023 | 0.3050 | 0.3350 | 0.3050 | 0.3350 | 9,000 | +0.03(+9.84%) |
| Nov 10, 2023 | 0.3050 | 0 | -0.03(-8.96%) | |||
| Nov 09, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 3,000 | -0.01(-2.90%) |
| Nov 06, 2023 | 0.3450 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2023 | 0.3100 | 0.3450 | 0.3100 | 0.3450 | 13,241 | +0.03(+11.29%) |
| Oct 30, 2023 | 0.3100 | 0 | -0.03(-10.14%) | |||
| Oct 23, 2023 | 0.3450 | 0 | +0.02(+7.81%) | |||
| Oct 20, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 11,700 | +0.00(+0.00%) |
| Oct 19, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 6,600 | -0.01(-3.03%) |
| Oct 17, 2023 | 0.3300 | 0 | -0.01(-2.94%) | |||
| Oct 16, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 18,500 | +0.02(+6.25%) |
| Oct 13, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 | +0.02(+6.67%) |
| Oct 11, 2023 | 0.3000 | 0 | -0.02(-4.76%) | |||
| Oct 10, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 4,000 | +0.00(+0.00%) |
| Oct 06, 2023 | 0.3150 | 0 | +0.02(+5.00%) | |||
| Oct 05, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,000 | -0.02(-6.25%) |
| Oct 03, 2023 | 0.3200 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 9,000 | +0.01(+1.59%) |
| Sep 27, 2023 | 0.3150 | 0 | -0.01(-1.56%) | |||
| Sep 26, 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 33,000 | -0.01(-3.03%) |
| Sep 25, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 16,000 | -0.01(-1.49%) |
| Sep 22, 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 30,500 | +0.01(+1.52%) |
| Sep 21, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 34,000 | -0.02(-5.71%) |
| Sep 20, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 | -0.03(-6.67%) |
| Sep 18, 2023 | 0.3750 | 191 | +0.02(+4.17%) | |||
| Sep 14, 2023 | 0.3600 | 0 | -0.02(-4.00%) | |||
| Sep 13, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 10,000 | +0.01(+1.35%) |
| Sep 11, 2023 | 0.3700 | 0 | +0.01(+1.37%) | |||
| Sep 08, 2023 | 0.3300 | 0.3650 | 0.3300 | 0.3650 | 41,294 | +0.01(+1.39%) |
| Sep 06, 2023 | 0.3600 | 0 | +0.03(+9.09%) | |||
| Sep 05, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,000 | +0.01(+1.54%) |
| Sep 01, 2023 | 0.3250 | 0 | -0.03(-9.72%) | |||
| Aug 31, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 | +0.00(+0.00%) |
| Aug 30, 2023 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 9,500 | -0.02(-5.26%) |
| Aug 29, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,000 | -0.01(-2.56%) |
| Aug 28, 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 2,500 | +0.01(+2.63%) |
| Aug 23, 2023 | 0.3800 | 400 | -0.02(-5.00%) | |||
| Aug 21, 2023 | 0.4000 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,500 | +0.00(+0.00%) |
| Aug 16, 2023 | 0.4000 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2023 | 0.4000 | 37 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 10,500 | -0.03(-8.05%) |
| Aug 08, 2023 | 0.4350 | 0 | +0.03(+8.75%) | |||
| Aug 04, 2023 | 0.4000 | 0 | -0.01(-3.61%) | |||
| Aug 01, 2023 | 0.4150 | 0 | +0.02(+5.06%) | |||
| Jul 24, 2023 | 0.3950 | 0 | -0.03(-7.06%) | |||
| Jul 19, 2023 | 0.4250 | 274 | +0.02(+3.66%) | |||
| Jul 18, 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 5,000 | +0.00(+0.00%) |
| Jul 17, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 12,535 | +0.04(+12.33%) |
| Jul 12, 2023 | 0.3650 | 0 | +0.02(+4.29%) | |||
| Jul 11, 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 4,000 | +0.01(+1.45%) |
| Jul 10, 2023 | 0.3800 | 0.3800 | 0.3450 | 0.3450 | 17,000 | -0.04(-9.21%) |
| Jul 07, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,200 | +0.00(+0.00%) |
| Jul 05, 2023 | 0.3800 | 0 | -0.02(-5.00%) | |||
| Jul 04, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | -0.01(-3.61%) |
| Jun 29, 2023 | 0.4150 | 0 | +0.01(+3.75%) | |||
| Jun 28, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,000 | -0.02(-4.76%) |
| Jun 27, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 6,500 | +0.05(+13.51%) |
| Jun 26, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 | +0.03(+7.25%) |
| Jun 23, 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 10,500 | +0.02(+7.81%) |
| Jun 22, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 84,000 | -0.05(-13.51%) |
| Jun 21, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 11,032 | +0.05(+17.46%) |
| Jun 20, 2023 | 0.3800 | 0.3800 | 0.3150 | 0.3150 | 4,000 | -0.07(-17.11%) |
| Jun 19, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,500 | -0.02(-3.80%) |
| Jun 14, 2023 | 0.3950 | 0 | -0.02(-5.95%) | |||
| Jun 12, 2023 | 0.4200 | 0 | -0.03(-5.62%) | |||
| Jun 08, 2023 | 0.4450 | 58 | +0.05(+12.66%) | |||
| Jun 05, 2023 | 0.3950 | 0 | +0.02(+3.95%) |
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.
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.