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

Cache Exploration Inc (TSV: CAY )

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 (%)
Jun 30, 2017 0.2450 0.2450 0.2300 0.2450 182,755 -0.02(-5.77%)
Jun 29, 2017 0.2650 0.2650 0.2400 0.2600 1,095,000 -0.01(-1.89%)
Jun 28, 2017 0.2650 0.2650 0.2600 0.2650 128,515 +0.00(+0.00%)
Jun 22, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 21, 2017 0.2950 0.2950 0.2650 0.2650 21,400 -0.01(-3.64%)
Jun 20, 2017 0.2650 0.2800 0.2650 0.2750 19,000 +0.01(+1.85%)
Jun 19, 2017 0.2700 0.2950 0.2650 0.2700 49,400 -0.02(-8.47%)
Jun 16, 2017 0.3000 0.3000 0.2800 0.2950 128,630 +0.01(+1.72%)
Jun 15, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jun 14, 2017 0.2800 0.3000 0.2800 0.2900 36,300 +0.01(+3.57%)
Jun 13, 2017 0.3050 0.3050 0.2800 0.2800 32,450 -0.02(-8.20%)
Jun 12, 2017 0.2800 0.3050 0.2800 0.3050 128,370 +0.02(+8.93%)
Jun 09, 2017 0.2900 0.2900 0.2800 0.2800 12,295 -0.02(-6.67%)
Jun 08, 2017 0.2950 0.3000 0.2900 0.3000 32,497 +0.01(+3.45%)
Jun 07, 2017 0.2950 0.3000 0.2900 0.2900 121,764 +0.01(+1.75%)
Jun 05, 2017 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Jun 02, 2017 0.2750 0.2750 0.2750 0.2750 20,000 +0.01(+1.85%)
Jun 01, 2017 0.2800 0.2800 0.2650 0.2700 30,450 +0.01(+1.89%)
May 31, 2017 0.2500 0.2650 0.2350 0.2650 36,500 +0.00(+0.00%)
May 30, 2017 0.2650 0.2650 0.2650 0.2650 20,000 -0.01(-1.85%)
May 29, 2017 0.2700 0.2700 0.2700 0.2700 10,200 +0.00(+0.00%)
May 26, 2017 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
May 25, 2017 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
May 24, 2017 0.2800 0.2800 0.2550 0.2700 20,500 +0.01(+3.85%)
May 23, 2017 0.2550 0.2600 0.2550 0.2600 6,000 +0.00(+0.00%)
May 19, 2017 0.2350 0.2600 0.2300 0.2600 82,100 +0.01(+4.00%)
May 18, 2017 0.2350 0.2500 0.2350 0.2500 40,000 +0.02(+6.38%)
May 17, 2017 0.2100 0.2350 0.2100 0.2350 80,500 +0.02(+9.30%)
May 16, 2017 0.2150 0.2150 0.2150 0.2150 2,000 -0.02(-6.52%)
May 15, 2017 0.2300 0.2300 0.2300 0.2300 35,000 +0.00(+0.00%)
May 11, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 10, 2017 0.2100 0.2400 0.2100 0.2400 16,900 +0.02(+9.09%)
May 09, 2017 0.2200 0.2200 0.2200 0.2200 30,000 -0.01(-6.38%)
May 05, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 04, 2017 0.2350 0.2350 0.2300 0.2350 87,500 +0.00(+0.00%)
May 03, 2017 0.2350 0.2350 0.2350 0.2350 80,000 -0.01(-2.08%)
May 02, 2017 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.13%)
May 01, 2017 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+2.17%)
Apr 24, 2017 0.2300 0.2300 0.2300 0 +0.06(+35.29%)
Apr 20, 2017 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Apr 17, 2017 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Apr 12, 2017 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Apr 11, 2017 0.2000 0.2000 0.2000 0.2000 2,200 +0.01(+5.26%)
Apr 10, 2017 0.1950 0.1950 0.1900 0.1900 8,000 -0.01(-5.00%)
Apr 05, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 04, 2017 0.1800 0.1800 0.1800 0.1800 600 +0.00(+0.00%)
Apr 03, 2017 0.1700 0.1800 0.1700 0.1800 11,800 +0.02(+12.50%)
Mar 31, 2017 0.1400 0.1600 0.1400 0.1600 55,000 +0.03(+23.08%)
Mar 30, 2017 0.1450 0.1450 0.1300 0.1300 4,000 -0.02(-16.13%)
Mar 22, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 21, 2017 0.1550 0.1550 0.1550 0.1550 7,000 +0.01(+6.90%)
Mar 17, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 16, 2017 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Mar 10, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 09, 2017 0.1450 0.1450 0.1450 0.1450 60,000 -0.01(-6.45%)
Mar 08, 2017 0.1400 0.1550 0.1400 0.1550 106,000 +0.00(+0.00%)
Mar 07, 2017 0.1450 0.1550 0.1450 0.1550 142,000 +0.01(+6.90%)
Mar 03, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 28, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 27, 2017 0.1500 0.1500 0.1500 0.1500 216,000 +0.00(+0.00%)
Feb 24, 2017 0.1600 0.1600 0.1500 0.1500 35,500 +0.00(+0.00%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Feb 08, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 07, 2017 0.1650 0.1650 0.1650 0.1650 150,000 +0.00(+0.00%)
Feb 06, 2017 0.1600 0.1650 0.1600 0.1650 70,220 +0.01(+6.45%)
Feb 02, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 01, 2017 0.1400 0.1550 0.1400 0.1550 6,000 -0.01(-3.13%)
Jan 31, 2017 0.1600 0.1600 0.1400 0.1600 74,000 +0.00(+0.00%)
Jan 30, 2017 0.1650 0.1650 0.1600 0.1600 151,000 +0.01(+6.67%)
Jan 27, 2017 0.1550 0.1550 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 26, 2017 0.1550 0.1550 0.1500 0.1500 50,000 -0.01(-3.23%)
Jan 25, 2017 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-11.43%)
Jan 24, 2017 0.1750 0.1750 0.1500 0.1750 32,000 +0.00(+0.00%)
Jan 23, 2017 0.1600 0.1750 0.1600 0.1750 31,499 +0.01(+9.37%)
Jan 20, 2017 0.1350 0.1600 0.1350 0.1600 75,000 +0.00(+0.00%)
Jan 18, 2017 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jan 17, 2017 0.1150 0.1300 0.1150 0.1300 25,000 +0.03(+30.00%)
Jan 12, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 11, 2017 0.1150 0.1150 0.1100 0.1100 14,500 -0.01(-8.33%)
Jan 10, 2017 0.1200 0.1200 0.1150 0.1200 95,000 +0.01(+9.09%)
Jan 04, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 30, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 22, 2016 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 13, 2016 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Dec 12, 2016 0.0900 0.0900 0.0750 0.0750 125,000 -0.01(-6.25%)
Dec 09, 2016 0.0750 0.0800 0.0750 0.0800 181,600 +0.01(+6.67%)
Dec 08, 2016 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Dec 07, 2016 0.0750 0.0750 0.0750 0.0750 1,000 -0.02(-21.05%)
Dec 06, 2016 0.0950 0.0950 0.0950 0.0950 160,000 +0.01(+5.56%)
Nov 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 21, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 18, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Nov 17, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 11, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 10, 2016 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-17.65%)
Nov 08, 2016 0.0850 0.0850 0.0850 960 -0.00(-5.56%)
Nov 01, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 31, 2016 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Oct 28, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 26, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 25, 2016 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 24, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+17.65%)
Oct 14, 2016 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 11, 2016 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Oct 03, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2016 0.1000 0.1000 0.1000 0.1000 90 +0.00(+0.00%)
Sep 27, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 26, 2016 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Sep 23, 2016 0.1000 0.1000 0.1000 0.1000 54,000 +0.00(+0.00%)
Sep 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 20, 2016 0.1200 0.1200 0.1000 0.1000 9,000 -0.02(-16.67%)
Sep 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 07, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 01, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 30, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Aug 29, 2016 0.1500 0.1500 0.1400 0.1400 60,500 +0.04(+40.00%)
Aug 26, 2016 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Aug 25, 2016 0.1000 0.1000 0.1000 0.1000 11,000 -0.05(-33.33%)
Aug 23, 2016 0.1500 0.1500 0.1500 0 -0.12(-43.40%)
Aug 16, 2016 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Aug 10, 2016 0.2250 0.2250 0.2250 793 +0.05(+25.00%)
Aug 08, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 05, 2016 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Aug 04, 2016 0.2000 0.2000 0.1800 0.2000 11,000 +0.00(+0.00%)
Aug 03, 2016 0.2000 0.2000 0.2000 0.2000 49,000 -0.01(-4.76%)
Aug 02, 2016 0.2100 0.2100 0.2100 0.2100 1,000 +0.09(+75.00%)
Jul 28, 2016 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jul 27, 2016 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Jul 26, 2016 0.1400 0.1450 0.1400 0.1400 30,000 -0.02(-12.50%)
Jul 20, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 19, 2016 0.1500 0.1500 0.1500 0.1500 1,000 -0.03(-16.67%)
Jul 15, 2016 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Jul 14, 2016 0.1250 0.1450 0.1250 0.1400 305,000 +0.04(+40.00%)
Jul 11, 2016 0.1000 0.1000 0.1000 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.