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 (%)
Mar 29, 2019 0.0400 0.0450 0.0400 0.0450 1,652,000 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0450 0.0350 0.0450 873,400 +0.01(+28.57%)
Mar 27, 2019 0.0300 0.0350 0.0300 0.0350 2,005,000 +0.01(+16.67%)
Mar 26, 2019 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+20.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 19,000 -0.00(-16.67%)
Mar 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 20, 2019 0.0250 0.0250 0.0250 0.0250 531,000 -0.00(-16.67%)
Mar 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0300 0.0300 0.0300 265,000 +0.00(+0.00%)
Mar 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2019 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+0.00%)
Mar 04, 2019 0.0300 0.0300 0.0300 0.0300 358,000 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0300 0.0300 0.0300 243,000 +0.00(+0.00%)
Feb 28, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0300 0.0300 0.0300 321,000 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0350 0.0300 0.0300 850,000 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0350 0.0300 0.0300 654,000 -0.01(-14.29%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Feb 19, 2019 0.0350 0.0350 0.0350 0.0350 180,000 +0.00(+0.00%)
Feb 14, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 13, 2019 0.0350 0.0400 0.0350 0.0400 525,000 +0.00(+14.29%)
Feb 12, 2019 0.0350 0.0350 0.0350 0.0350 129,000 +0.01(+16.67%)
Feb 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 06, 2019 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Jan 31, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 30, 2019 0.0350 0.0350 0.0350 0.0350 816,000 -0.00(-12.50%)
Jan 29, 2019 0.0400 0.0400 0.0400 0.0400 156,000 +0.00(+0.00%)
Jan 28, 2019 0.0400 0.0400 0.0400 0.0400 75,500 +0.00(+0.00%)
Jan 25, 2019 0.0350 0.0400 0.0350 0.0400 473,000 +0.00(+14.29%)
Jan 24, 2019 0.0350 0.0350 0.0350 0.0350 179,000 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0.0350 140,000 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0350 0.0350 0.0350 151,000 -0.00(-12.50%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+14.29%)
Jan 18, 2019 0.0350 0.0350 0.0350 0.0350 74,000 +0.00(+0.00%)
Jan 17, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Jan 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0350 0.0350 110,000 -0.00(-12.50%)
Jan 11, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0.0400 234,000 +0.00(+14.29%)
Jan 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 28, 2018 0.0300 0.0350 0.0300 0.0350 210,000 +0.01(+16.67%)
Dec 27, 2018 0.0250 0.0300 0.0250 0.0300 112,020 +0.00(+20.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0250 0.0250 0.0250 293,000 -0.00(-16.67%)
Dec 20, 2018 0.0300 0.0300 0.0300 0.0300 117,678 +0.00(+0.00%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Dec 17, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 14, 2018 0.0300 0.0350 0.0300 0.0300 317,000 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 06, 2018 0.0350 0.0350 0.0350 0.0350 115,000 +0.00(+0.00%)
Dec 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 415,000 +0.00(+0.00%)
Nov 30, 2018 0.0400 0.0400 0.0350 0.0350 306,000 -0.00(-12.50%)
Nov 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 277,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+14.29%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 09, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 480,000 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 222,000 +0.00(+14.29%)
Nov 06, 2018 0.0350 0.0350 0.0350 0.0350 12,000 -0.00(-12.50%)
Oct 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 26, 2018 0.0400 0.0450 0.0400 0.0450 1,249,000 +0.00(+12.50%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 23, 2018 0.0400 0.0450 0.0400 0.0450 150,000 +0.00(+12.50%)
Oct 22, 2018 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+0.00%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Oct 18, 2018 0.0450 0.0450 0.0400 0.0400 553,000 -0.00(-11.11%)
Oct 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 12, 2018 0.0450 0.0450 0.0450 0.0450 361,500 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0550 0.0450 0.0450 1,382,500 -0.01(-10.00%)
Oct 10, 2018 0.0450 0.0500 0.0450 0.0500 862,220 +0.01(+11.11%)
Oct 09, 2018 0.0400 0.0450 0.0400 0.0450 1,503,000 +0.00(+12.50%)
Oct 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2018 0.0400 0.0450 0.0400 0.0400 220,000 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 446,000 +0.00(+0.00%)
Oct 02, 2018 0.0400 0.0400 0.0350 0.0400 460,000 -0.00(-11.11%)
Oct 01, 2018 0.0400 0.0450 0.0400 0.0450 467,000 +0.00(+12.50%)
Sep 28, 2018 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Sep 26, 2018 0.0400 0.0400 0.0350 0.0400 403,000 +0.00(+0.00%)
Sep 25, 2018 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Sep 24, 2018 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Sep 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0400 0.0350 0.0400 130,000 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0400 0.0400 480,000 +0.00(+0.00%)
Sep 17, 2018 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 156,000 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0350 0.0400 85,500 +0.00(+0.00%)
Sep 11, 2018 0.0400 0.0400 0.0400 0.0400 141,000 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0.0400 294,000 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 04, 2018 0.0450 0.0450 0.0450 0.0450 11,699 +0.00(+12.50%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2018 0.0400 0.0400 0.0400 0.0400 461,000 +0.00(+0.00%)
Aug 29, 2018 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+0.00%)
Aug 28, 2018 0.0450 0.0450 0.0400 0.0400 35,000 -0.00(-11.11%)
Aug 27, 2018 0.0450 0.0500 0.0450 0.0450 5,248,071 +0.00(+12.50%)
Aug 24, 2018 0.0400 0.0400 0.0350 0.0400 1,146,500 -0.00(-11.11%)
Aug 23, 2018 0.0400 0.0450 0.0350 0.0450 881,000 +0.00(+12.50%)
Aug 22, 2018 0.0350 0.0400 0.0350 0.0400 199,000 +0.00(+14.29%)
Aug 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2018 0.0350 0.0350 0.0350 0.0350 64,000 -0.00(-12.50%)
Aug 16, 2018 0.0400 0.0400 0.0350 0.0400 52,638 +0.00(+0.00%)
Aug 15, 2018 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 13, 2018 0.0400 0.0450 0.0400 0.0450 35,000 +0.00(+12.50%)
Aug 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0400 0.0400 0.0400 145,000 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 23, 2018 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jul 20, 2018 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
Jul 19, 2018 0.0400 0.0450 0.0400 0.0450 303,000 +0.00(+0.00%)
Jul 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jul 06, 2018 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+0.00%)
Jul 05, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jul 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 27, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 26, 2018 0.0500 0.0500 0.0500 0.0500 19,500 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 21, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 20, 2018 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Jun 15, 2018 0.0400 0.0400 0.0400 900 +0.00(+0.00%)
Jun 08, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 01, 2018 0.0450 0.0450 0.0400 0.0400 60,000 -0.00(-11.11%)
May 31, 2018 0.0400 0.0450 0.0400 0.0450 646,000 +0.00(+0.00%)
May 30, 2018 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
May 29, 2018 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+0.00%)
May 28, 2018 0.0450 0.0450 0.0450 0.0450 390,000 +0.00(+0.00%)
May 25, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 22, 2018 0.0450 0.0450 0.0450 0.0450 145,000 +0.00(+0.00%)
May 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
May 11, 2018 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 04, 2018 0.0450 0.0450 0.0450 0.0450 99,000 +0.00(+12.50%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
May 01, 2018 0.0450 0.0450 0.0450 0.0450 110,000 -0.01(-10.00%)
Apr 30, 2018 0.0550 0.0550 0.0500 0.0500 192,500 +0.00(+0.00%)
Apr 27, 2018 0.0500 0.0500 0.0500 0.0500 451,000 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 97,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 288,000 +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.