Skip to main content
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: 1:59 PM EDT, Jun 10, 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 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 3,800 +0.00(+0.00%)
May 24, 2018 0.0950 0.1000 0.0900 0.1000 89,000 -0.01(-9.09%)
May 22, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 08, 2018 0.0950 0.0950 0.0950 0.0950 1,420 +0.00(+0.00%)
May 02, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 01, 2018 0.1100 0.1100 0.1000 0.1000 203,500 -0.01(-9.09%)
Apr 30, 2018 0.1150 0.1150 0.1100 0.1100 795,000 -0.01(-8.33%)
Apr 25, 2018 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Apr 24, 2018 0.1000 0.1000 0.0950 0.0950 439,700 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.0950 0.0950 6,625 +0.00(+0.00%)
Apr 19, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 18, 2018 0.0950 0.1000 0.0950 0.1000 50,854 -0.01(-9.09%)
Apr 17, 2018 0.1100 0.1100 0.1100 0.1100 2,350 +0.00(+0.00%)
Apr 16, 2018 0.1100 0.1100 0.1100 0.1100 800 +0.01(+10.00%)
Apr 13, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Apr 12, 2018 0.1100 0.1100 0.1100 0.1100 3,280 +0.00(+0.00%)
Apr 11, 2018 0.1100 0.1100 0.1100 0.1100 5,900 +0.00(+0.00%)
Apr 10, 2018 0.1000 0.1100 0.1000 0.1100 123,000 +0.00(+0.00%)
Apr 09, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Apr 04, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 02, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 27, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 23, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 21, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 16, 2018 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Mar 14, 2018 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Mar 13, 2018 0.1100 0.1100 0.1000 0.1000 25,409 -0.02(-16.67%)
Mar 12, 2018 0.1200 0.1200 0.1200 0.1200 4,000 -0.03(-20.00%)
Feb 22, 2018 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Feb 20, 2018 0.1650 0.1650 0.1650 0 +0.05(+37.50%)
Feb 15, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 12, 2018 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Feb 08, 2018 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Feb 07, 2018 0.1450 0.1950 0.1350 0.1600 174,200 +0.05(+45.45%)
Feb 06, 2018 0.1450 0.1450 0.1100 0.1100 19,000 -0.05(-31.25%)
Feb 02, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 01, 2018 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-8.11%)
Jan 31, 2018 0.1800 0.1850 0.1700 0.1850 37,968 +0.01(+2.78%)
Jan 30, 2018 0.2000 0.2000 0.1800 74,500 -0.02(-10.00%)
Jan 29, 2018 0.1950 0.2000 0.1950 0.2000 9,000 -0.01(-6.98%)
Jan 26, 2018 0.1950 0.2150 0.1900 0.2150 23,980 +0.01(+4.88%)
Jan 25, 2018 0.2200 0.2050 0.2050 31,000 -0.02(-6.82%)
Jan 24, 2018 0.2250 0.2250 0.2200 0.2200 75,450 -0.01(-4.35%)
Jan 23, 2018 0.2300 0.2350 0.2150 0.2300 17,200 +0.01(+2.22%)
Jan 22, 2018 0.2150 0.2400 0.2150 0.2250 24,305 +0.02(+7.14%)
Jan 19, 2018 0.2150 0.2150 0.2050 0.2100 12,000 -0.01(-2.33%)
Jan 18, 2018 0.2200 0.2250 0.2150 0.2150 3,500 -0.02(-6.52%)
Jan 17, 2018 0.1950 0.2300 0.1900 0.2300 47,600 +0.04(+17.95%)
Jan 16, 2018 0.1950 0.2000 0.1950 0.1950 29,500 +0.00(+0.00%)
Jan 15, 2018 0.2100 0.2100 0.1950 0.1950 63,002 -0.02(-9.30%)
Jan 12, 2018 0.2250 0.2250 0.2150 0.2150 21,000 -0.01(-4.44%)
Jan 11, 2018 0.2300 0.2300 0.2250 0.2250 41,500 +0.00(+0.00%)
Jan 10, 2018 0.2200 0.2300 0.2150 0.2250 198,200 -0.01(-2.17%)
Jan 09, 2018 0.2250 0.2400 0.2250 0.2300 107,650 +0.01(+2.22%)
Jan 08, 2018 0.2250 0.2250 0.2200 0.2250 37,954 -0.01(-2.17%)
Jan 05, 2018 0.2350 0.2350 0.2300 0.2300 82,110 +0.00(+0.00%)
Jan 04, 2018 0.2450 0.2500 0.2300 0.2300 91,200 -0.00(-2.13%)
Jan 03, 2018 0.2250 0.2350 0.2200 0.2350 66,546 +0.00(+2.17%)
Jan 02, 2018 0.2150 0.2300 0.2150 0.2300 67,060 -0.01(-4.17%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 28, 2017 0.2400 0.2400 0.2200 0.2300 125,913 -0.01(-4.17%)
Dec 27, 2017 0.2350 0.2400 0.2150 0.2400 64,394 +0.01(+2.13%)
Dec 22, 2017 0.2350 0.2450 0.2300 0.2350 227,350 -0.01(-2.08%)
Dec 21, 2017 0.2200 0.2450 0.2150 0.2400 260,800 +0.02(+9.09%)
Dec 20, 2017 0.2200 0.2300 0.2100 0.2200 107,695 -0.01(-4.35%)
Dec 19, 2017 0.2300 0.2450 0.2150 0.2300 413,412 +0.00(+0.00%)
Dec 18, 2017 0.3150 0.3150 0.2000 0.2300 1,659,709 -0.08(-26.98%)
Dec 15, 2017 0.3900 0.3900 0.3100 0.3150 311,412 -0.06(-16.00%)
Dec 14, 2017 0.3700 0.4250 0.3650 0.3750 286,450 -0.03(-6.25%)
Dec 13, 2017 0.4700 0.5000 0.3250 0.4000 496,361 -0.04(-9.09%)
Dec 12, 2017 0.5200 0.5200 0.4300 0.4400 272,553 -0.06(-12.00%)
Dec 11, 2017 0.3900 0.5200 0.3800 0.5000 1,069,754 +0.15(+42.86%)
Dec 08, 2017 0.3500 0.3800 0.3150 0.3500 407,491 +0.01(+2.94%)
Dec 07, 2017 0.2600 0.3400 0.2600 0.3400 530,750 +0.09(+36.00%)
Dec 06, 2017 0.1400 0.2600 0.1400 0.2500 488,070 +0.13(+108.33%)
Dec 04, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 01, 2017 0.1250 0.1250 0.1200 0.1200 25,000 +0.00(+4.35%)
Nov 30, 2017 0.1000 0.1150 0.1000 0.1150 27,000 +0.03(+27.78%)
Nov 29, 2017 0.0850 0.0900 0.0850 0.0900 14,600 -0.01(-5.26%)
Nov 28, 2017 0.0750 0.0950 0.0750 0.0950 20,001 +0.01(+11.76%)
Nov 27, 2017 0.0900 0.1000 0.0800 0.0850 135,000 -0.00(-5.56%)
Nov 24, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 22, 2017 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Nov 21, 2017 0.0850 0.0850 0.0800 0.0800 5,000 -0.01(-5.88%)
Nov 20, 2017 0.0850 0.0850 0.0850 0.0850 15,600 +0.00(+0.00%)
Nov 16, 2017 0.0850 0.0850 0.0850 0 -0.04(-32.00%)
Nov 13, 2017 0.1250 0.1250 0.1250 0 +0.05(+66.67%)
Nov 10, 2017 0.0850 0.0850 0.0750 0.0750 17,000 -0.01(-11.76%)
Nov 09, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 03, 2017 0.0850 0.0850 0.0850 200 +0.01(+6.25%)
Oct 23, 2017 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Oct 17, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 13, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 10, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 05, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 03, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 28, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 25, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 20, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 14, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
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.