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

Cat Strategic Metals Corp (TSV: CAT )

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 27, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 24, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Apr 23, 2018 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Apr 20, 2018 0.1200 0.1200 0.1200 0.1200 41,000 -0.01(-4.00%)
Apr 19, 2018 0.1100 0.1250 0.1100 0.1250 105,000 +0.01(+13.64%)
Apr 17, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 16, 2018 0.1100 0.1100 0.1050 0.1050 490,000 -0.01(-8.70%)
Apr 13, 2018 0.1150 0.1200 0.1150 0.1150 95,000 +0.01(+9.52%)
Apr 12, 2018 0.1300 0.1300 0.1000 0.1050 206,870 -0.04(-25.00%)
Apr 11, 2018 0.1250 0.1400 0.1200 0.1400 62,500 +0.02(+12.00%)
Apr 10, 2018 0.1250 0.1250 0.1200 0.1250 35,000 -0.02(-10.71%)
Apr 09, 2018 0.1200 0.1400 0.1200 0.1400 70,500 +0.01(+3.70%)
Apr 06, 2018 0.1300 0.1350 0.1250 0.1350 124,502 -0.01(-3.57%)
Apr 05, 2018 0.1350 0.1400 0.1350 0.1400 20,000 +0.02(+12.00%)
Apr 04, 2018 0.1400 0.1400 0.1250 0.1250 71,500 -0.02(-13.79%)
Apr 03, 2018 0.1250 0.1450 0.1250 0.1450 130,000 +0.00(+0.00%)
Apr 02, 2018 0.1250 0.1450 0.1150 0.1450 65,500 +0.01(+11.54%)
Mar 28, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 27, 2018 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Mar 26, 2018 0.1300 0.1350 0.1300 0.1350 7,500 -0.01(-3.57%)
Mar 23, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Mar 20, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Mar 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 15, 2018 0.1450 0.1450 0.1350 0.1350 250,500 -0.01(-6.90%)
Mar 14, 2018 0.1350 0.1450 0.1350 0.1450 33,000 +0.01(+7.41%)
Mar 13, 2018 0.1300 0.1350 0.1300 0.1350 12,500 +0.01(+3.85%)
Mar 12, 2018 0.1400 0.1400 0.1300 0.1300 200,000 -0.01(-7.14%)
Mar 09, 2018 0.1300 0.1400 0.1300 0.1400 86,050 +0.01(+3.70%)
Mar 08, 2018 0.1400 0.1400 0.1350 0.1350 33,000 -0.01(-10.00%)
Mar 07, 2018 0.1500 0.1500 0.1500 0.1500 60,000 +0.00(+0.00%)
Mar 06, 2018 0.1450 0.1500 0.1450 0.1500 15,000 +0.01(+7.14%)
Mar 02, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 01, 2018 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 28, 2018 0.1450 0.1500 0.1450 0.1500 193,000 +0.02(+15.38%)
Feb 27, 2018 0.1400 0.1400 0.1300 0.1300 88,000 -0.03(-18.75%)
Feb 22, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Feb 20, 2018 0.1550 0.1600 0.1550 0.1600 35,000 -0.01(-8.57%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 +0.04(+29.63%)
Feb 15, 2018 0.1600 0.1600 0.1350 0.1350 658,000 -0.02(-15.62%)
Feb 14, 2018 0.1800 0.1850 0.1600 0.1600 1,159,400 +0.01(+3.23%)
Feb 09, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 59,000 +0.01(+3.45%)
Feb 06, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 05, 2018 0.1550 0.1550 0.1500 0.1500 20,500 -0.01(-3.23%)
Feb 02, 2018 0.1550 0.1550 0.1550 0.1550 35,000 +0.00(+0.00%)
Feb 01, 2018 0.1550 0.1550 0.1550 0.1550 37,000 +0.00(+0.00%)
Jan 31, 2018 0.1500 0.1700 0.1500 0.1550 138,500 +0.01(+3.33%)
Jan 30, 2018 0.1750 0.1750 0.1750 0.1500 39,030 +0.00(+0.00%)
Jan 29, 2018 0.1500 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Jan 26, 2018 0.1500 0.1500 0.1500 0.1500 75,419 +0.02(+15.38%)
Jan 25, 2018 0.1500 0.1500 0.1300 0.1300 63,000 -0.02(-13.33%)
Jan 24, 2018 0.1350 0.1500 0.1250 0.1500 226,918 +0.00(+0.00%)
Jan 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2018 0.1500 0.1500 0.1500 0.1500 36,000 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1550 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 17, 2018 0.1300 0.1500 0.1300 0.1500 76,000 -0.02(-9.09%)
Jan 15, 2018 0.1650 0.1650 0.1650 0 +0.04(+32.00%)
Jan 12, 2018 0.1250 0.1250 0.1250 0.1250 10,000 -0.02(-16.67%)
Jan 11, 2018 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Jan 09, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jan 08, 2018 0.1700 0.1800 0.1700 0.1800 25,939 +0.01(+5.88%)
Jan 05, 2018 0.1250 0.1700 0.1250 0.1700 295,500 +0.07(+70.00%)
Jan 04, 2018 0.1000 0.1000 0.1000 0.1000 1,000 -0.03(-23.08%)
Jan 03, 2018 0.1100 0.1300 0.1100 0.1300 1,570 +0.02(+18.18%)
Jan 02, 2018 0.1100 0.1100 0.1100 0.1100 440,000 -0.01(-8.33%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 27, 2017 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 40,000 -0.01(-3.70%)
Dec 21, 2017 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Dec 20, 2017 0.1400 0.1400 0.1350 0.1350 14,000 +0.00(+0.00%)
Dec 19, 2017 0.1400 0.1400 0.1350 0.1350 15,000 -0.02(-15.62%)
Dec 15, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 14, 2017 0.1550 0.1550 0.1550 0.1550 8,113 -0.02(-8.82%)
Dec 13, 2017 0.1600 0.1700 0.1600 0.1700 28,750 +0.02(+13.33%)
Dec 12, 2017 0.1250 0.1500 0.1250 0.1500 11,000 +0.02(+15.38%)
Dec 11, 2017 0.1250 0.1300 0.1250 0.1300 30,000 +0.01(+8.33%)
Dec 08, 2017 0.1200 0.1200 0.1200 0.1200 3,750 +0.00(+0.00%)
Dec 07, 2017 0.1050 0.1200 0.1050 0.1200 4,500 +0.01(+9.09%)
Dec 04, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 01, 2017 0.0950 0.1250 0.0950 0.1100 289,500 +0.01(+15.79%)
Nov 29, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 28, 2017 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Nov 23, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 10, 2017 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Nov 07, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 06, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Nov 03, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Oct 31, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 30, 2017 0.1250 0.1250 0.1250 0.1250 10,600 +0.00(+0.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0.1250 5,000 -0.02(-10.71%)
Oct 24, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Oct 23, 2017 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Oct 19, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Oct 18, 2017 0.1150 0.1150 0.1150 0.1150 1,580 -0.03(-17.86%)
Oct 17, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+16.67%)
Oct 16, 2017 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Oct 13, 2017 0.1650 0.1650 0.1300 0.1300 16,040 +0.00(+0.00%)
Oct 12, 2017 0.1550 0.1550 0.1300 0.1300 102,500 -0.03(-18.75%)
Oct 11, 2017 0.1400 0.1600 0.1400 0.1600 52,916 +0.03(+23.08%)
Oct 10, 2017 0.1300 0.1300 0.1300 0.1300 11,500 +0.01(+4.00%)
Oct 06, 2017 0.1250 0.1250 0.1250 0.1250 19,580 +0.01(+13.64%)
Oct 05, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Oct 04, 2017 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Oct 03, 2017 0.1400 0.1400 0.1100 0.1100 9,500 -0.03(-21.43%)
Oct 02, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 29, 2017 0.1400 0.1500 0.1400 0.1400 37,620 -0.00(-3.45%)
Sep 28, 2017 0.1300 0.1500 0.1300 0.1450 65,360 +0.02(+16.00%)
Sep 27, 2017 0.1100 0.1250 0.1100 0.1250 42,700 +0.01(+8.70%)
Sep 21, 2017 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Sep 20, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 19, 2017 0.0850 0.1000 0.0850 0.0950 72,857 +0.01(+18.75%)
Sep 18, 2017 0.0650 0.0800 0.0650 0.0800 37,000 +0.01(+23.08%)
Sep 14, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 13, 2017 0.0700 0.0700 0.0700 0.0700 20,200 +0.00(+0.00%)
Sep 12, 2017 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Sep 05, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 01, 2017 0.0700 0.0750 0.0700 0.0750 10,200 +0.01(+15.38%)
Aug 29, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 22, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 21, 2017 0.0650 0.0650 0.0650 0.0650 3,900 -0.01(-13.33%)
Aug 15, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 14, 2017 0.0650 0.0700 0.0650 0.0700 34,500 -0.00(-6.67%)
Aug 11, 2017 0.0700 0.0750 0.0700 0.0750 21,587 +0.00(+0.00%)
Aug 10, 2017 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Aug 09, 2017 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Aug 08, 2017 0.0800 0.0800 0.0800 0.0800 3,200 +0.00(+0.00%)
Aug 04, 2017 0.0800 0.0800 0.0800 0.0800 3,001 +0.00(+0.00%)
Aug 02, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 01, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.02(+36.36%)
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.