Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo-Canadian Mining Corp (TSV: CONE )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 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 (%)
Aug 31, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 27, 2021 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Aug 26, 2021 0.0950 0.0950 0.0950 0.0950 29,000 +0.00(+0.00%)
Aug 25, 2021 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+5.56%)
Aug 24, 2021 0.0750 0.0900 0.0750 0.0900 32,000 +0.01(+20.00%)
Aug 23, 2021 0.0750 0.0750 0.0750 0.0750 19,900 +0.00(+0.00%)
Aug 20, 2021 0.0700 0.0750 0.0700 0.0750 8,000 +0.01(+15.38%)
Aug 18, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 17, 2021 0.0750 0.0750 0.0600 0.0600 110,000 -0.01(-20.00%)
Aug 16, 2021 0.0750 0.0750 0.0750 0.0750 20,386 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0750 0.0700 0.0750 50,000 +0.01(+15.38%)
Aug 11, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 09, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2021 0.0650 0.0650 0.0650 0.0650 1,100 +0.00(+0.00%)
Aug 05, 2021 0.0600 0.0650 0.0500 0.0650 105,000 +0.01(+18.18%)
Aug 03, 2021 0.0550 0.0550 0.0550 400 -0.00(-8.33%)
Jul 28, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 20, 2021 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 19, 2021 0.0750 0.0750 0.0500 0.0650 127,000 +0.00(+0.00%)
Jul 15, 2021 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 08, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 07, 2021 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-6.25%)
Jul 02, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 23, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 22, 2021 0.0800 0.0800 0.0650 0.0750 193,000 -0.01(-6.25%)
Jun 21, 2021 0.0850 0.0850 0.0700 0.0800 60,000 +0.00(+0.00%)
Jun 15, 2021 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 14, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 11, 2021 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jun 10, 2021 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Jun 09, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jun 08, 2021 0.0950 0.0950 0.0900 0.0900 10,750 -0.01(-5.26%)
Jun 07, 2021 0.0950 0.0950 0.0950 0.0950 2,200 +0.01(+5.56%)
Jun 04, 2021 0.0900 0.0900 0.0900 0.0900 12,500 -0.01(-14.29%)
Jun 01, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 26, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 25, 2021 0.1050 0.1050 0.1000 0.1000 115,000 +0.00(+0.00%)
May 21, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 19, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 18, 2021 0.1000 0.1000 0.1000 0.1000 4,800 +0.00(+0.00%)
May 17, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 13, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 11, 2021 0.0950 0.0950 0.0950 441 +0.00(+0.00%)
May 10, 2021 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-5.00%)
May 05, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 04, 2021 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
May 03, 2021 0.1150 0.1150 0.1050 0.1050 6,100 -0.01(-4.55%)
Apr 30, 2021 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Apr 29, 2021 0.1050 0.1100 0.1050 0.1100 16,500 +0.01(+10.00%)
Apr 28, 2021 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Apr 27, 2021 0.1050 0.1050 0.1000 0.1000 4,045 -0.00(-4.76%)
Apr 26, 2021 0.1050 0.1050 0.1050 400 +0.00(+0.00%)
Apr 23, 2021 0.1050 0.1050 0.1000 0.1050 7,500 +0.00(+0.00%)
Apr 22, 2021 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+0.00%)
Apr 21, 2021 0.0950 0.1050 0.0800 0.1050 38,000 +0.00(+5.00%)
Apr 20, 2021 0.1000 0.1000 0.1000 0.1000 940 +0.01(+5.26%)
Apr 19, 2021 0.1050 0.1050 0.0850 0.0950 15,500 -0.01(-5.00%)
Apr 16, 2021 0.1100 0.1100 0.0850 0.1000 21,500 -0.00(-4.76%)
Apr 15, 2021 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Apr 13, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 08, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 07, 2021 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+20.00%)
Apr 06, 2021 0.0850 0.0850 0.0750 0.0750 10,000 -0.01(-6.25%)
Apr 05, 2021 0.0850 0.0850 0.0800 0.0800 4,000 -0.01(-5.88%)
Mar 31, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 30, 2021 0.0850 0.0850 0.0850 0.0850 1,900 +0.01(+6.25%)
Mar 29, 2021 0.0800 0.0800 0.0800 0.0800 9,450 -0.01(-5.88%)
Mar 25, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 24, 2021 0.0950 0.0950 0.0900 0.0900 17,300 -0.01(-5.26%)
Mar 23, 2021 0.1000 0.1000 0.0950 0.0950 17,500 -0.01(-5.00%)
Mar 22, 2021 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Mar 19, 2021 0.1000 0.1000 0.1000 0.1000 2,350 +0.01(+17.65%)
Mar 17, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 16, 2021 0.0900 0.0950 0.0900 0.0950 7,750 +0.01(+5.56%)
Mar 15, 2021 0.0800 0.0900 0.0800 0.0900 151,000 +0.01(+12.50%)
Mar 11, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 10, 2021 0.0850 0.0850 0.0800 0.0800 50,500 -0.01(-5.88%)
Mar 09, 2021 0.0850 0.0850 0.0850 0.0850 1,100 -0.00(-5.56%)
Mar 08, 2021 0.0900 0.0900 0.0900 0.0900 3,100 -0.01(-5.26%)
Mar 05, 2021 0.0900 0.0950 0.0900 0.0950 60,650 +0.00(+0.00%)
Mar 04, 2021 0.0850 0.1000 0.0850 0.0950 86,325 +0.01(+18.75%)
Mar 03, 2021 0.0850 0.0850 0.0750 0.0800 54,000 +0.00(+0.00%)
Mar 02, 2021 0.0650 0.0800 0.0650 0.0800 104,500 +0.01(+14.29%)
Mar 01, 2021 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Feb 26, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Feb 25, 2021 0.0750 0.0750 0.0700 0.0700 16,200 -0.00(-6.67%)
Feb 24, 2021 0.0750 0.0750 0.0750 0.0750 3,900 +0.00(+0.00%)
Feb 23, 2021 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+7.14%)
Feb 22, 2021 0.0700 0.0700 0.0700 0.0700 10,500 +0.01(+7.69%)
Feb 19, 2021 0.0650 0.0650 0.0650 0.0650 41,999 +0.00(+0.00%)
Feb 18, 2021 0.0650 0.0650 0.0650 0.0650 12,083 -0.01(-7.14%)
Feb 17, 2021 0.0700 0.0700 0.0700 0.0700 17,577 -0.00(-6.67%)
Feb 16, 2021 0.0700 0.0800 0.0700 0.0750 65,733 +0.01(+15.38%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Feb 11, 2021 0.0600 0.0800 0.0600 0.0800 123,200 +0.03(+60.00%)
Feb 10, 2021 0.0500 0.0500 0.0500 0.0500 7,000 -0.01(-16.67%)
Feb 09, 2021 0.0550 0.0600 0.0550 0.0600 31,500 +0.01(+33.33%)
Feb 04, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 02, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
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.