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

Cadillac Ventures Inc (TSV: CDC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2021 0.0500 0.0550 0.0500 0.0550 20,444 -0.00(-8.33%)
Sep 28, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0600 0.0550 0.0600 36,000 +0.00(+9.09%)
Sep 20, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 16, 2021 0.0600 0.0600 0.0600 202 -0.01(-7.69%)
Sep 15, 2021 0.0650 0.0650 0.0650 0.0650 5,902 -0.01(-7.14%)
Sep 14, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Sep 13, 2021 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Sep 07, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 30, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 25, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 24, 2021 0.0700 0.0800 0.0700 0.0750 43,332 +0.00(+7.14%)
Aug 23, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0650 0.0650 0.0650 33,333 +0.00(+0.00%)
Aug 19, 2021 0.0650 0.0650 0.0650 0.0650 8,666 -0.01(-7.14%)
Aug 17, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 13, 2021 0.0650 0.0650 0.0650 30 +0.01(+8.33%)
Aug 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 04, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 03, 2021 0.0650 0.0650 0.0650 0.0650 12,334 +0.01(+8.33%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2021 0.0600 0.0600 0.0600 0.0600 169,999 +0.01(+20.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 1 -0.00(-9.09%)
Jul 22, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 21, 2021 0.0550 0.0550 0.0550 0.0550 39,017 +0.00(+0.00%)
Jul 19, 2021 0.0550 0.0550 0.0550 833 -0.00(-8.33%)
Jul 16, 2021 0.0600 0.0600 0.0550 0.0600 70,334 +0.04(+200.00%)
Jul 14, 2021 0.0200 0.0200 0.0200 410 +0.01(+33.33%)
Jul 08, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 07, 2021 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jul 06, 2021 0.0200 0.0250 0.0200 0.0200 136,000 -0.01(-20.00%)
Jul 02, 2021 0.0250 0.0250 0.0250 100 +0.01(+25.00%)
Jun 28, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 25, 2021 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jun 22, 2021 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 16, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2021 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+0.00%)
Jun 14, 2021 0.0250 0.0300 0.0250 0.0250 310,000 +0.00(+0.00%)
Jun 11, 2021 0.0250 0.0250 0.0250 0.0250 77,775 +0.01(+25.00%)
Jun 10, 2021 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Jun 07, 2021 0.0250 0.0250 0.0250 43 +0.01(+25.00%)
Jun 04, 2021 0.0250 0.0250 0.0200 0.0200 12,000 -0.01(-33.33%)
May 27, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2021 0.0250 0.0300 0.0250 0.0300 24,000 +0.00(+20.00%)
May 25, 2021 0.0250 0.0250 0.0250 0.0250 14,900 +0.00(+0.00%)
May 21, 2021 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 20, 2021 0.0250 0.0250 0.0200 0.0200 241,000 -0.01(-20.00%)
May 19, 2021 0.0250 0.0250 0.0250 0.0250 333,000 +0.00(+0.00%)
May 18, 2021 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
May 17, 2021 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
May 14, 2021 0.0300 0.0300 0.0250 0.0300 167,320 +0.00(+20.00%)
May 10, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 07, 2021 0.0250 0.0300 0.0250 0.0300 4,005 +0.00(+20.00%)
May 05, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 03, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 30, 2021 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Apr 29, 2021 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Apr 28, 2021 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Apr 27, 2021 0.0300 0.0400 0.0300 0.0400 8,300 +0.00(+14.29%)
Apr 20, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 19, 2021 0.0300 0.0300 0.0300 0.0300 130,000 -0.01(-14.29%)
Apr 16, 2021 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Apr 15, 2021 0.0300 0.0300 0.0300 0.0300 2,600 +0.00(+0.00%)
Apr 14, 2021 0.0300 0.0300 0.0300 0.0300 24,216 +0.00(+0.00%)
Apr 08, 2021 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 07, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 06, 2021 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Apr 05, 2021 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+14.29%)
Mar 29, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 26, 2021 0.0300 0.0350 0.0300 0.0350 65,000 +0.01(+16.67%)
Mar 25, 2021 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Mar 23, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 22, 2021 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Mar 19, 2021 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Mar 18, 2021 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Mar 17, 2021 0.0350 0.0350 0.0300 0.0300 40,250 +0.00(+0.00%)
Mar 16, 2021 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 15, 2021 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 11, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 05, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 04, 2021 0.0350 0.0350 0.0350 0.0350 30,100 +0.00(+0.00%)
Mar 02, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 01, 2021 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 25, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 23, 2021 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 22, 2021 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+11.11%)
Feb 19, 2021 0.0500 0.0550 0.0400 0.0450 203,700 -0.01(-10.00%)
Feb 18, 2021 0.0350 0.0550 0.0350 0.0500 1,027,833 +0.02(+66.67%)
Feb 17, 2021 0.0350 0.0350 0.0300 0.0300 4,000 -0.01(-14.29%)
Feb 16, 2021 0.0350 0.0350 0.0350 0.0350 342,800 +0.00(+0.00%)
Feb 12, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 11, 2021 0.0300 0.0300 0.0300 0.0300 152,000 +0.00(+0.00%)
Feb 10, 2021 0.0300 0.0300 0.0300 0.0300 156,733 +0.00(+0.00%)
Feb 09, 2021 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Feb 08, 2021 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Feb 03, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 02, 2021 0.0200 0.0250 0.0200 0.0250 167,000 +0.00(+0.00%)
Feb 01, 2021 0.0250 0.0250 0.0250 0.0250 325,900 +0.00(+0.00%)
Jan 29, 2021 0.0250 0.0250 0.0250 0.0250 94,500 +0.00(+0.00%)
Jan 27, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 26, 2021 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jan 22, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 21, 2021 0.0200 0.0250 0.0200 0.0250 160,000 +0.00(+0.00%)
Jan 20, 2021 0.0250 0.0250 0.0250 0.0250 23,000 +0.00(+0.00%)
Jan 19, 2021 0.0250 0.0250 0.0250 0.0250 21,320 +0.00(+0.00%)
Jan 18, 2021 0.0250 0.0250 0.0250 0.0250 117,000 -0.00(-16.67%)
Jan 14, 2021 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jan 13, 2021 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Jan 12, 2021 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Jan 11, 2021 0.0300 0.0300 0.0250 0.0250 23,700 +0.00(+0.00%)
Jan 07, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 06, 2021 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Jan 05, 2021 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 04, 2021 0.0250 0.0250 0.0250 0.0250 164,000 +0.01(+25.00%)
Dec 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 17, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 14, 2020 0.0250 0.0250 0.0250 800 +0.00(+0.00%)
Dec 11, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Dec 10, 2020 0.0250 0.0250 0.0250 444 +0.00(+0.00%)
Dec 07, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 04, 2020 0.0200 0.0200 0.0200 700 +0.00(+0.00%)
Nov 30, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 27, 2020 0.0250 0.0250 0.0250 800 +0.00(+0.00%)
Nov 26, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Nov 25, 2020 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Nov 20, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 19, 2020 0.0200 0.0250 0.0200 0.0250 25,000 +0.00(+0.00%)
Nov 18, 2020 0.0200 0.0250 0.0200 0.0250 21,000 +0.00(+0.00%)
Nov 17, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 05, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 04, 2020 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
Oct 28, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 27, 2020 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+0.00%)
Oct 26, 2020 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Oct 23, 2020 0.0250 0.0250 0.0250 0.0250 139,000 +0.00(+0.00%)
Oct 22, 2020 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 21, 2020 0.0250 0.0250 0.0250 0.0250 1,510 +0.00(+0.00%)
Oct 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 14, 2020 0.0250 0.0250 0.0250 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.