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 (%)
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%)
Apr 02, 2018 0.0450 0.0450 0.0450 0.0450 18,500 +0.00(+12.50%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 206,000 -0.01(-10.00%)
Mar 27, 2018 0.0450 0.0500 0.0450 0.0500 40,000 +0.00(+0.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Mar 23, 2018 0.0450 0.0500 0.0450 0.0500 694,000 +0.01(+11.11%)
Mar 22, 2018 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0.0500 170,000 +0.00(+0.00%)
Mar 19, 2018 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 16, 2018 0.0500 0.0550 0.0500 0.0550 774,000 +0.00(+10.00%)
Mar 15, 2018 0.0500 0.0500 0.0500 0.0500 143,000 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0.0500 378,000 -0.00(-9.09%)
Mar 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 08, 2018 0.0500 0.0550 0.0500 0.0550 1,256,000 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 05, 2018 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Mar 02, 2018 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Mar 01, 2018 0.0550 0.0550 0.0550 0.0550 1,087,000 -0.00(-8.33%)
Feb 28, 2018 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0600 0.0600 0.0600 1,055,000 +0.00(+0.00%)
Feb 26, 2018 0.0600 0.0600 0.0550 0.0600 505,000 +0.00(+0.00%)
Feb 23, 2018 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Feb 22, 2018 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Feb 21, 2018 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Feb 20, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 15, 2018 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Feb 14, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 07, 2018 0.0600 0.0600 0.0600 0.0600 95,500 +0.00(+0.00%)
Feb 06, 2018 0.0600 0.0650 0.0600 0.0600 472,000 -0.01(-7.69%)
Feb 05, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 02, 2018 0.0650 0.0650 0.0650 0.0650 147,000 +0.00(+0.00%)
Feb 01, 2018 0.0700 0.0700 0.0650 0.0650 242,000 -0.01(-7.14%)
Jan 31, 2018 0.0750 0.0750 0.0700 0.0700 63,400 +0.00(+0.00%)
Jan 30, 2018 0.0750 0.0750 0.0700 0.0700 972,750 -0.00(-6.67%)
Jan 29, 2018 0.0750 0.0750 0.0700 0.0750 332,000 +0.00(+7.14%)
Jan 26, 2018 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Jan 25, 2018 0.0700 0.0750 0.0700 0.0750 954,000 +0.00(+7.14%)
Jan 24, 2018 0.0750 0.0800 0.0700 0.0700 428,000 -0.01(-12.50%)
Jan 23, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jan 22, 2018 0.0750 0.0750 0.0700 0.0750 157,000 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0750 0.0700 0.0750 454,000 +0.00(+0.00%)
Jan 18, 2018 0.0750 0.0750 0.0750 0.0750 170,600 +0.00(+0.00%)
Jan 17, 2018 0.0850 0.0850 0.0750 0.0750 684,000 -0.01(-11.76%)
Jan 16, 2018 0.0750 0.0850 0.0750 0.0850 578,500 +0.01(+13.33%)
Jan 15, 2018 0.0750 0.0750 0.0750 0.0750 131,100 -0.01(-6.25%)
Jan 12, 2018 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-5.88%)
Jan 11, 2018 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
Jan 10, 2018 0.0700 0.0850 0.0700 0.0850 794,436 +0.02(+30.77%)
Jan 09, 2018 0.0700 0.0700 0.0650 0.0650 75,000 +0.00(+0.00%)
Jan 08, 2018 0.0750 0.0750 0.0650 0.0650 78,000 -0.01(-13.33%)
Jan 05, 2018 0.0600 0.0750 0.0600 0.0750 570,331 +0.01(+25.00%)
Jan 04, 2018 0.0600 0.0600 0.0600 0.0600 113,000 +0.00(+0.00%)
Jan 03, 2018 0.0600 0.0600 0.0600 0.0600 83,700 +0.00(+0.00%)
Jan 02, 2018 0.0600 0.0600 0.0600 0.0600 99,200 +0.00(+0.00%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2017 0.0550 0.0600 0.0550 0.0600 25,925 +0.00(+0.00%)
Dec 27, 2017 0.0650 0.0650 0.0600 0.0600 503,000 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0650 0.0650 24,000 +0.01(+8.33%)
Dec 21, 2017 0.0600 0.0600 0.0600 0.0600 87,000 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0600 0.0600 157,000 -0.01(-7.69%)
Dec 19, 2017 0.0550 0.0650 0.0550 0.0650 286,000 +0.01(+30.00%)
Dec 18, 2017 0.0500 0.0500 0.0500 0.0500 115,000 -0.00(-9.09%)
Dec 15, 2017 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Dec 14, 2017 0.0500 0.0500 0.0500 0.0500 53,600 -0.00(-9.09%)
Dec 13, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Dec 12, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 11, 2017 0.0600 0.0600 0.0550 0.0550 39,500 +0.00(+0.00%)
Dec 08, 2017 0.0550 0.0550 0.0550 0.0550 339,000 -0.00(-8.33%)
Dec 06, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0600 0.0550 0.0600 85,000 +0.00(+0.00%)
Dec 04, 2017 0.0600 0.0600 0.0550 0.0600 216,000 +0.00(+9.09%)
Dec 01, 2017 0.0600 0.0600 0.0550 0.0550 384,600 +0.00(+0.00%)
Nov 30, 2017 0.0600 0.0650 0.0550 0.0550 200,000 -0.00(-8.33%)
Nov 29, 2017 0.0600 0.0650 0.0600 0.0600 222,000 +0.00(+0.00%)
Nov 28, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Nov 27, 2017 0.0650 0.0700 0.0650 0.0650 441,000 +0.00(+0.00%)
Nov 24, 2017 0.0650 0.0650 0.0650 0.0650 100,200 +0.00(+0.00%)
Nov 23, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Nov 22, 2017 0.0650 0.0700 0.0650 0.0650 181,965 -0.01(-7.14%)
Nov 21, 2017 0.0750 0.0750 0.0700 0.0700 265,700 +0.00(+0.00%)
Nov 20, 2017 0.0700 0.0700 0.0700 0.0700 197,000 +0.00(+0.00%)
Nov 17, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 16, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 15, 2017 0.0700 0.0700 0.0650 0.0700 90,000 +0.00(+0.00%)
Nov 14, 2017 0.0700 0.0700 0.0650 0.0700 139,000 +0.01(+7.69%)
Nov 13, 2017 0.0700 0.0700 0.0650 0.0650 29,000 -0.01(-7.14%)
Nov 10, 2017 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Nov 09, 2017 0.0700 0.0700 0.0700 0.0700 113,000 +0.00(+0.00%)
Nov 08, 2017 0.0750 0.0750 0.0700 0.0700 136,000 -0.00(-6.67%)
Nov 07, 2017 0.0700 0.0750 0.0700 0.0750 56,000 +0.00(+0.00%)
Nov 06, 2017 0.0750 0.0750 0.0700 0.0750 67,000 +0.00(+0.00%)
Nov 03, 2017 0.0700 0.0750 0.0700 0.0750 49,000 +0.00(+0.00%)
Nov 02, 2017 0.0750 0.0750 0.0750 0.0750 73,000 +0.00(+0.00%)
Nov 01, 2017 0.0750 0.0750 0.0750 0.0750 11,942 +0.00(+0.00%)
Oct 31, 2017 0.0750 0.0750 0.0700 0.0750 201,000 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0800 0.0750 0.0750 214,850 -0.01(-6.25%)
Oct 27, 2017 0.0850 0.0850 0.0700 0.0800 595,000 -0.01(-5.88%)
Oct 26, 2017 0.0900 0.1100 0.0850 0.0850 4,392,742 +0.01(+6.25%)
Oct 25, 2017 0.0800 0.0850 0.0750 0.0800 479,500 +0.00(+0.00%)
Oct 24, 2017 0.0800 0.0800 0.0750 0.0800 81,100 +0.00(+0.00%)
Oct 23, 2017 0.0800 0.0800 0.0800 0.0800 563,000 +0.00(+0.00%)
Oct 20, 2017 0.0800 0.0800 0.0800 0.0800 78,000 +0.00(+0.00%)
Oct 19, 2017 0.0850 0.0850 0.0800 0.0800 22,250 +0.00(+0.00%)
Oct 18, 2017 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Oct 17, 2017 0.0800 0.0800 0.0800 0.0800 157,000 -0.01(-5.88%)
Oct 16, 2017 0.0850 0.0850 0.0800 0.0850 54,000 +0.00(+0.00%)
Oct 13, 2017 0.0850 0.0850 0.0850 0.0850 17,500 +0.00(+0.00%)
Oct 12, 2017 0.1000 0.1000 0.0800 0.0850 1,120,500 -0.01(-15.00%)
Oct 11, 2017 0.1000 0.1000 0.1000 0.1000 155,000 +0.00(+0.00%)
Oct 10, 2017 0.1050 0.1050 0.1000 0.1000 95,638 +0.00(+0.00%)
Oct 06, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1050 0.1000 0.1000 256,000 -0.00(-4.76%)
Oct 04, 2017 0.1050 0.1050 0.1000 0.1050 148,000 +0.00(+0.00%)
Oct 03, 2017 0.1100 0.1100 0.1050 0.1050 22,000 -0.01(-4.55%)
Oct 02, 2017 0.1050 0.1100 0.1050 0.1100 49,000 +0.00(+0.00%)
Sep 29, 2017 0.1100 0.1100 0.1050 0.1100 195,500 +0.00(+0.00%)
Sep 28, 2017 0.1100 0.1100 0.1050 0.1100 172,000 +0.01(+4.76%)
Sep 27, 2017 0.1050 0.1100 0.1000 0.1050 90,000 -0.01(-4.55%)
Sep 26, 2017 0.1050 0.1100 0.1050 0.1100 283,000 +0.00(+0.00%)
Sep 25, 2017 0.1100 0.1100 0.1000 0.1100 337,000 +0.00(+0.00%)
Sep 22, 2017 0.1050 0.1100 0.1050 0.1100 76,500 +0.01(+4.76%)
Sep 21, 2017 0.1100 0.1100 0.1050 0.1050 187,000 -0.01(-4.55%)
Sep 20, 2017 0.1100 0.1100 0.1050 0.1100 158,000 +0.00(+0.00%)
Sep 19, 2017 0.1150 0.1150 0.1100 0.1100 260,100 +0.00(+0.00%)
Sep 18, 2017 0.1200 0.1200 0.1100 0.1100 805,500 -0.01(-8.33%)
Sep 15, 2017 0.1250 0.1250 0.1200 0.1200 319,500 +0.00(+0.00%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 52,000 +0.00(+0.00%)
Sep 13, 2017 0.1250 0.1250 0.1200 0.1200 326,000 -0.01(-4.00%)
Sep 12, 2017 0.1200 0.1250 0.1150 0.1250 406,000 +0.01(+4.17%)
Sep 11, 2017 0.1200 0.1200 0.1150 0.1200 196,600 -0.01(-4.00%)
Sep 08, 2017 0.1250 0.1250 0.1200 0.1250 345,000 +0.00(+0.00%)
Sep 07, 2017 0.1300 0.1300 0.1200 0.1250 878,500 -0.01(-3.85%)
Sep 06, 2017 0.1550 0.1600 0.1300 0.1300 4,607,239 +0.00(+0.00%)
Sep 05, 2017 0.1400 0.1450 0.1300 0.1300 928,400 -0.01(-3.70%)
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.