Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Apr 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 20, 2017 0.0400 0.0450 0.0400 0.0450 103,500 +0.00(+12.50%)
Apr 19, 2017 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Apr 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 13, 2017 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Apr 12, 2017 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 10, 2017 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Apr 07, 2017 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+10.00%)
Apr 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+25.00%)
Mar 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 23, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Mar 22, 2017 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Mar 21, 2017 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Mar 17, 2017 0.0450 0.0450 0.0450 55 +0.00(+0.00%)
Mar 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 14, 2017 0.0400 0.0400 0.0400 0.0400 11,020 +0.00(+0.00%)
Mar 13, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 10, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 09, 2017 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Mar 07, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 06, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Mar 03, 2017 0.0400 0.0450 0.0400 0.0450 95,000 +0.00(+12.50%)
Feb 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 23, 2017 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Feb 22, 2017 0.0400 0.0450 0.0400 0.0450 54,000 +0.00(+12.50%)
Feb 21, 2017 0.0400 0.0400 0.0400 0.0400 150,012 +0.00(+0.00%)
Feb 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 16, 2017 0.0350 0.0350 0.0350 0.0350 73,000 +0.00(+0.00%)
Feb 09, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 03, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 30, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 27, 2017 0.0350 0.0400 0.0350 0.0350 352,070 +0.00(+0.00%)
Jan 24, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 23, 2017 0.0350 0.0350 0.0350 0.0350 10,333 +0.00(+0.00%)
Jan 19, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 12, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 11, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 10, 2017 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jan 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 03, 2017 0.0350 0.0350 0.0350 0.0350 21,660 +0.00(+0.00%)
Dec 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 28, 2016 0.0350 0.0350 0.0350 0.0350 88,000 +0.00(+0.00%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2016 0.0300 0.0450 0.0300 0.0350 1,123,436 +0.01(+16.67%)
Dec 21, 2016 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Dec 20, 2016 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Dec 16, 2016 0.0300 0.0300 0.0300 250 +0.00(+20.00%)
Dec 12, 2016 0.0250 0.0250 0.0250 166 +0.00(+0.00%)
Dec 09, 2016 0.0300 0.0300 0.0250 0.0250 28,000 +0.00(+0.00%)
Dec 08, 2016 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 02, 2016 0.0300 0.0300 0.0300 222 +0.00(+20.00%)
Dec 01, 2016 0.0250 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Nov 30, 2016 0.0300 0.0300 0.0300 0.0300 1,022 +0.00(+20.00%)
Nov 29, 2016 0.0250 0.0250 0.0250 0.0250 75,000 -0.00(-16.67%)
Nov 28, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Nov 24, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 22, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 21, 2016 0.0350 0.0350 0.0350 0.0350 2,055 +0.00(+0.00%)
Nov 18, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Nov 16, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 15, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 14, 2016 0.0350 0.0400 0.0350 0.0400 64,000 +0.00(+14.29%)
Nov 11, 2016 0.0350 0.0350 0.0350 0.0350 113,000 +0.01(+16.67%)
Nov 09, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 02, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 01, 2016 0.0350 0.0350 0.0350 0.0350 20,555 +0.01(+40.00%)
Oct 31, 2016 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 28, 2016 0.0300 0.0300 0.0250 0.0250 41,050 -0.00(-16.67%)
Oct 27, 2016 0.0300 0.0300 0.0300 0.0300 400,000 +0.00(+0.00%)
Oct 26, 2016 0.0300 0.0300 0.0300 0.0300 241,000 +0.00(+0.00%)
Oct 24, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 18, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2016 0.0350 0.0350 0.0350 0.0350 15,111 +0.00(+0.00%)
Oct 14, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 13, 2016 0.0350 0.0350 0.0350 0.0350 80,000 -0.00(-12.50%)
Oct 06, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 05, 2016 0.0350 0.0350 0.0300 0.0300 90,500 -0.01(-14.29%)
Oct 04, 2016 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Oct 03, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Sep 28, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2016 0.0350 0.0350 0.0300 0.0300 212,000 -0.01(-25.00%)
Sep 26, 2016 0.0350 0.0400 0.0350 0.0400 86,466 +0.00(+14.29%)
Sep 23, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Sep 22, 2016 0.0400 0.0400 0.0400 0.0400 75,500 +0.00(+0.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 12, 2016 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Sep 09, 2016 0.0350 0.0350 0.0350 0.0350 140,000 +0.01(+16.67%)
Sep 08, 2016 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Sep 07, 2016 0.0300 0.0300 0.0300 0.0300 107,000 +0.00(+20.00%)
Sep 06, 2016 0.0250 0.0250 0.0250 0.0250 54,000 -0.00(-16.67%)
Sep 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 01, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 29, 2016 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Aug 26, 2016 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Aug 25, 2016 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Aug 24, 2016 0.0350 0.0350 0.0300 0.0300 58,000 -0.01(-14.29%)
Aug 23, 2016 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0400 0.0350 0.0350 124,000 -0.00(-12.50%)
Aug 18, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 16, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 15, 2016 0.0350 0.0350 0.0350 0.0350 45,000 +0.01(+16.67%)
Aug 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2016 0.0300 0.0300 0.0300 0.0300 36,000 +0.00(+0.00%)
Aug 08, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jul 27, 2016 0.0350 0.0350 0.0350 0.0350 75,000 -0.00(-12.50%)
Jul 26, 2016 0.0400 0.0450 0.0400 0.0400 219,280 +0.00(+0.00%)
Jul 25, 2016 0.0400 0.0450 0.0400 0.0400 84,500 +0.00(+0.00%)
Jul 21, 2016 0.0400 0.0400 0.0400 11 +0.00(+0.00%)
Jul 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 11, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 08, 2016 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+0.00%)
Jul 05, 2016 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+0.00%)
Jul 04, 2016 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+14.29%)
Jun 29, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 27, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2016 0.0400 0.0400 0.0400 0.0400 41,500 +0.00(+0.00%)
Jun 21, 2016 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+14.29%)
Jun 20, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jun 17, 2016 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Jun 16, 2016 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Jun 15, 2016 0.0350 0.0350 0.0350 0.0350 83,000 +0.00(+0.00%)
Jun 14, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jun 13, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Jun 10, 2016 0.0350 0.0350 0.0300 0.0300 84,000 +0.00(+0.00%)
Jun 09, 2016 0.0250 0.0300 0.0250 0.0300 155,000 +0.00(+20.00%)
Jun 07, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 06, 2016 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+20.00%)
Jun 03, 2016 0.0250 0.0250 0.0250 0.0250 69,000 -0.00(-16.67%)
Jun 02, 2016 0.0250 0.0300 0.0250 0.0300 30,000 +0.00(+0.00%)
Jun 01, 2016 0.0300 0.0300 0.0300 0.0300 51,030 +0.00(+0.00%)
May 31, 2016 0.0300 0.0300 0.0300 0.0300 54,000 +0.00(+0.00%)
May 30, 2016 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
May 27, 2016 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
May 26, 2016 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
May 25, 2016 0.0300 0.0300 0.0300 0.0300 246,000 +0.00(+0.00%)
May 24, 2016 0.0300 0.0300 0.0300 0.0300 236,000 +0.00(+20.00%)
May 20, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 19, 2016 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
May 18, 2016 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
May 17, 2016 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
May 16, 2016 0.0300 0.0300 0.0250 0.0250 156,000 -0.00(-16.67%)
May 13, 2016 0.0300 0.0300 0.0300 0.0300 292,000 +0.00(+20.00%)
May 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 10, 2016 0.0250 0.0250 0.0250 0.0250 174,000 +0.00(+0.00%)
May 09, 2016 0.0200 0.0250 0.0200 0.0250 451,003 +0.01(+25.00%)
May 05, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
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.