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

Candelaria Mining Corp (TSV: CAND )

0.0050 -0.0050 (-50.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 24, 2022 0.1250 0 -0.01(-3.85%)
May 19, 2022 0.1300 0 -0.01(-3.70%)
May 16, 2022 0.1350 0 -0.01(-3.57%)
May 11, 2022 0.1400 0 -0.01(-6.67%)
May 10, 2022 0.1400 0.1500 0.1400 0.1500 31,500 +0.01(+7.14%)
May 09, 2022 0.1400 0.1400 0.1400 0.1400 100,300 +0.01(+3.70%)
May 06, 2022 0.1300 0.1350 0.1300 0.1350 31,500 +0.00(+0.00%)
May 05, 2022 0.1350 0.1350 0.1350 0.1350 27,000 -0.01(-3.57%)
Apr 29, 2022 0.1400 0 +0.00(+0.00%)
Apr 19, 2022 0.1400 0 +0.00(+0.00%)
Apr 13, 2022 0.1400 0 -0.00(-3.45%)
Apr 11, 2022 0.1450 0 +0.00(+3.57%)
Apr 08, 2022 0.1400 0.1400 0.1400 0.1400 43,550 +0.00(+0.00%)
Apr 07, 2022 0.1400 0.1400 0.1400 0.1400 30,000 -0.00(-3.45%)
Apr 06, 2022 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Apr 05, 2022 0.1600 0.1600 0.1500 0.1500 128,500 -0.02(-9.09%)
Apr 04, 2022 0.1700 0.1700 0.1650 0.1650 40,000 -0.01(-2.94%)
Apr 01, 2022 0.1850 0.1850 0.1700 0.1700 41,000 -0.02(-10.53%)
Mar 31, 2022 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Mar 30, 2022 0.2050 0.2050 0.1900 0.1900 36,000 -0.02(-9.52%)
Mar 29, 2022 0.2200 0.2200 0.2100 0.2100 11,000 -0.02(-6.67%)
Mar 28, 2022 0.2300 0.2300 0.2250 0.2250 32,500 +0.00(+0.00%)
Mar 25, 2022 0.2300 0.2400 0.2250 0.2250 97,000 +0.02(+12.50%)
Mar 24, 2022 0.2100 0.2100 0.2000 0.2000 36,127 -0.01(-4.76%)
Mar 23, 2022 0.1700 0.2100 0.1700 0.2100 221,331 +0.03(+16.67%)
Mar 22, 2022 0.1600 0.1800 0.1550 0.1800 42,500 +0.02(+12.50%)
Mar 21, 2022 0.1600 0.1600 0.1600 0.1600 71,000 -0.01(-8.57%)
Mar 18, 2022 0.1850 0.1850 0.1750 0.1750 26,742 +0.00(+2.94%)
Mar 17, 2022 0.1500 0.1750 0.1500 0.1700 165,000 +0.02(+13.33%)
Mar 16, 2022 0.1400 0.1500 0.1350 0.1500 55,550 +0.01(+7.14%)
Mar 15, 2022 0.1350 0.1400 0.1350 0.1400 61,000 -0.00(-3.45%)
Mar 14, 2022 0.1400 0.1450 0.1400 0.1450 32,500 +0.00(+0.00%)
Mar 11, 2022 0.1500 0.1500 0.1450 0.1450 34,800 -0.01(-6.45%)
Mar 10, 2022 0.1600 0.1600 0.1550 0.1550 55,000 +0.01(+3.33%)
Mar 09, 2022 0.1500 0.1600 0.1500 0.1500 236,300 +0.00(+0.00%)
Mar 08, 2022 0.1450 0.1500 0.1450 0.1500 104,850 +0.01(+3.45%)
Mar 07, 2022 0.1550 0.1550 0.1450 0.1450 64,000 -0.01(-6.45%)
Mar 04, 2022 0.1600 0.1600 0.1550 0.1550 74,000 -0.01(-3.13%)
Mar 03, 2022 0.1800 0.1800 0.1600 0.1600 65,700 -0.02(-11.11%)
Mar 02, 2022 0.1850 0.1850 0.1800 0.1800 21,000 -0.01(-2.70%)
Mar 01, 2022 0.1950 0.1950 0.1850 0.1850 24,500 -0.02(-7.50%)
Feb 28, 2022 0.2000 0.2000 0.2000 0.2000 19,000 -0.00(-2.44%)
Feb 25, 2022 0.2100 0.2050 0.2050 0.2050 34,000 -0.01(-2.38%)
Feb 24, 2022 0.2100 0.2100 0.2050 0.2100 47,500 -0.01(-4.55%)
Feb 23, 2022 0.2200 0.2300 0.2200 0.2200 30,000 +0.00(+0.00%)
Feb 22, 2022 0.2400 0.2200 0.2200 38,000 -0.03(-12.00%)
Feb 18, 2022 0.2500 0 +0.00(+0.00%)
Feb 17, 2022 0.2550 0.2550 0.2500 0.2500 51,500 +0.00(+0.00%)
Feb 16, 2022 0.2800 0.2800 0.2500 0.2500 67,500 -0.02(-7.41%)
Feb 15, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Feb 14, 2022 0.2950 0.3100 0.2700 0.2700 36,500 +0.00(+0.00%)
Feb 11, 2022 0.2700 0.2700 0.2700 0.2700 90,000 +0.00(+0.00%)
Feb 10, 2022 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Feb 09, 2022 0.2700 0.3000 0.2700 0.2800 198,000 +0.01(+3.70%)
Feb 08, 2022 0.2500 0.2700 0.2400 0.2700 26,500 +0.01(+3.85%)
Feb 07, 2022 0.2350 0.2600 0.2350 0.2600 151,200 +0.04(+18.18%)
Feb 04, 2022 0.2700 0.2700 0.2200 0.2200 80,500 -0.04(-13.73%)
Feb 03, 2022 0.2700 0.2550 0.2550 30,500 -0.02(-5.56%)
Feb 02, 2022 0.3000 0.3000 0.2700 0.2700 23,500 -0.04(-12.90%)
Feb 01, 2022 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-1.59%)
Jan 27, 2022 0.3150 0 -0.01(-1.56%)
Jan 26, 2022 0.3300 0.3300 0.3200 0.3200 10,000 -0.01(-3.03%)
Jan 25, 2022 0.3400 0.3400 0.3250 0.3300 14,000 -0.02(-5.71%)
Jan 20, 2022 0.3500 0 +0.01(+2.94%)
Jan 12, 2022 0.3400 0 -0.03(-8.11%)
Jan 11, 2022 0.3700 0.3700 0.3700 0.3700 3,000 +0.03(+8.82%)
Jan 04, 2022 0.3400 0.3400 0.3400 81 -0.03(-8.11%)
Dec 31, 2021 0.3700 0.3700 0.3700 0 +0.06(+19.35%)
Dec 30, 2021 0.3000 0.3100 0.3000 0.3100 3,000 +0.02(+6.90%)
Dec 29, 2021 0.3600 0.3600 0.2900 0.2900 33,005 -0.08(-21.62%)
Dec 20, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 09, 2021 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 02, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 01, 2021 0.3800 0.3800 0.3800 0.3800 8,000 -0.01(-2.56%)
Nov 30, 2021 0.4050 0.4050 0.3900 0.3900 8,000 -0.02(-4.88%)
Nov 29, 2021 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Nov 25, 2021 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Nov 24, 2021 0.4000 0.4500 0.4000 0.4500 57,500 +0.05(+12.50%)
Nov 23, 2021 0.4050 0.4050 0.4000 0.4000 11,500 -0.01(-2.44%)
Nov 22, 2021 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+1.23%)
Nov 17, 2021 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Nov 15, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 11, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 08, 2021 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Nov 03, 2021 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Nov 02, 2021 0.4300 0.4300 0.3600 0.3600 32,500 -0.08(-18.18%)
Oct 29, 2021 0.4450 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 28, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
Oct 27, 2021 0.4500 0.4500 0.4400 0.4400 26,000 -0.01(-2.22%)
Oct 26, 2021 0.4800 0.4500 0.4500 9,600 -0.04(-8.16%)
Oct 25, 2021 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Oct 22, 2021 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Oct 21, 2021 0.4900 0.4900 0.4900 0.4900 1,500 +0.00(+0.00%)
Oct 18, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Oct 14, 2021 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 13, 2021 0.5000 0.5000 0.4700 0.4700 5,000 -0.04(-7.84%)
Oct 12, 2021 0.5100 0.5100 0.5100 0.5100 15,000 +0.00(+0.00%)
Oct 08, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 07, 2021 0.5000 0.5000 0.5000 0.5000 10,000 +0.01(+2.04%)
Oct 05, 2021 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Oct 04, 2021 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Oct 01, 2021 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Sep 30, 2021 0.5600 0.5600 0.5300 0.5300 4,000 -0.03(-5.36%)
Sep 29, 2021 0.5500 0.5600 0.5000 0.5600 48,300 +0.00(+0.00%)
Sep 28, 2021 0.5500 0.5600 0.5500 0.5600 4,000 +0.01(+1.82%)
Sep 22, 2021 0.5500 0.5500 0.5500 375 +0.00(+0.00%)
Sep 21, 2021 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Sep 17, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 16, 2021 0.5800 0.5800 0.5500 0.5600 205,500 -0.02(-3.45%)
Sep 14, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 10, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 08, 2021 0.5800 0.5800 0.5800 25 +0.02(+3.57%)
Sep 03, 2021 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Sep 02, 2021 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
Sep 01, 2021 0.6300 0.6300 0.6000 0.6000 2,000 -0.04(-6.25%)
Aug 31, 2021 0.5500 0.6400 0.5500 0.6400 707,300 +0.08(+14.29%)
Aug 30, 2021 0.5500 0.5600 0.5500 0.5600 9,000 +0.01(+1.82%)
Aug 16, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Aug 13, 2021 0.5500 0.5600 0.5200 0.5600 5,270 -0.01(-1.75%)
Aug 10, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Aug 05, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 04, 2021 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Aug 03, 2021 0.5900 0.5900 0.5600 0.5600 7,010 -0.04(-6.67%)
Jul 30, 2021 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 29, 2021 0.5400 0.5500 0.5400 0.5500 70,000 +0.02(+3.77%)
Jul 27, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 26, 2021 0.5200 0.5300 0.5200 0.5300 12,000 +0.01(+1.92%)
Jul 23, 2021 0.5300 0.5300 0.5200 0.5200 6,000 +0.02(+4.00%)
Jul 22, 2021 0.5000 0.5100 0.5000 0.5000 42,000 +0.00(+0.00%)
Jul 21, 2021 0.5000 0.5000 0.5000 0.5000 3,000 +0.01(+1.01%)
Jul 19, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Jul 15, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 14, 2021 0.5100 0.5200 0.5100 0.5200 5,002 +0.00(+0.00%)
Jul 09, 2021 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jul 08, 2021 0.5500 0.5500 0.5300 0.5300 2,000 -0.02(-3.64%)
Jul 06, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 05, 2021 0.5500 0.5600 0.5500 0.5600 4,000 -0.01(-1.75%)
Jul 02, 2021 0.5700 0.5700 0.4900 0.5700 21,010 -0.01(-1.72%)
Jun 30, 2021 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jun 29, 2021 0.5300 0.5800 0.5300 0.5700 309,900 +0.04(+7.55%)
Jun 28, 2021 0.5200 0.5300 0.5200 0.5300 51,266 +0.00(+0.00%)
Jun 25, 2021 0.5200 0.5300 0.5200 0.5300 89,000 +0.02(+3.92%)
Jun 24, 2021 0.4900 0.5200 0.4800 0.5100 105,557 +0.01(+2.00%)
Jun 23, 2021 0.4700 0.5100 0.4500 0.5000 39,100 +0.03(+6.38%)
Jun 22, 2021 0.5100 0.5100 0.4400 0.4700 70,010 -0.03(-6.00%)
Jun 21, 2021 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Jun 18, 2021 0.5000 0.5000 0.4500 0.4900 61,000 -0.01(-1.01%)
Jun 17, 2021 0.5300 0.5300 0.4850 0.4950 25,000 +0.01(+1.02%)
Jun 16, 2021 0.5000 0.5000 0.4900 0.4900 12,000 -0.02(-3.92%)
Jun 14, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 10, 2021 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Jun 08, 2021 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 07, 2021 0.5600 0.5600 0.5200 0.5200 17,541 -0.07(-11.86%)
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.