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 31, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 30, 2021 0.1700 0.1750 0.1600 0.1600 424,916 -0.01(-5.88%)
Mar 29, 2021 0.1650 0.1800 0.1650 0.1700 2,070,074 +0.01(+6.25%)
Mar 26, 2021 0.1600 0.1700 0.1550 0.1600 425,161 -0.01(-3.03%)
Mar 25, 2021 0.1700 0.1750 0.1600 0.1650 286,700 -0.01(-2.94%)
Mar 24, 2021 0.1550 0.1850 0.1550 0.1700 742,194 +0.02(+9.68%)
Mar 23, 2021 0.1600 0.1600 0.1550 0.1550 84,437 -0.01(-3.13%)
Mar 22, 2021 0.1750 0.1800 0.1550 0.1600 1,247,401 -0.01(-8.57%)
Mar 19, 2021 0.1900 0.1950 0.1700 0.1750 1,084,502 -0.01(-5.41%)
Mar 18, 2021 0.1850 0.1950 0.1800 0.1850 1,828,550 +0.00(+0.00%)
Mar 17, 2021 0.1900 0.1950 0.1850 0.1850 1,229,726 +0.01(+2.78%)
Mar 16, 2021 0.1700 0.2100 0.1700 0.1800 2,337,738 +0.01(+5.88%)
Mar 15, 2021 0.1550 0.1700 0.1550 0.1700 989,821 +0.02(+13.33%)
Mar 12, 2021 0.1500 0.1500 0.1400 0.1500 127,500 +0.00(+0.00%)
Mar 11, 2021 0.1400 0.1550 0.1400 0.1500 62,814 +0.00(+0.00%)
Mar 10, 2021 0.1550 0.1550 0.1350 0.1500 209,700 -0.02(-9.09%)
Mar 09, 2021 0.1550 0.1650 0.1450 0.1650 435,100 +0.02(+10.00%)
Mar 08, 2021 0.1700 0.1700 0.1500 0.1500 206,500 -0.02(-14.29%)
Mar 05, 2021 0.1350 0.1750 0.1350 0.1750 325,891 +0.04(+29.63%)
Mar 04, 2021 0.1500 0.1500 0.1150 0.1350 356,380 -0.01(-6.90%)
Mar 03, 2021 0.1600 0.1600 0.1450 0.1450 148,100 -0.02(-9.38%)
Mar 02, 2021 0.1650 0.1700 0.1600 0.1600 86,400 +0.00(+0.00%)
Mar 01, 2021 0.1700 0.1700 0.1600 0.1600 98,000 -0.01(-3.03%)
Feb 26, 2021 0.1650 0.1650 0.1550 0.1650 1,149,064 +0.00(+0.00%)
Feb 25, 2021 0.1650 0.1700 0.1650 0.1650 123,000 +0.00(+0.00%)
Feb 24, 2021 0.1650 0.1650 0.1600 0.1650 80,200 +0.01(+6.45%)
Feb 23, 2021 0.1700 0.1750 0.1500 0.1550 271,647 -0.02(-8.82%)
Feb 22, 2021 0.2050 0.2050 0.1450 0.1700 1,001,849 -0.02(-10.53%)
Feb 19, 2021 0.2400 0.2400 0.1900 0.1900 295,725 -0.05(-20.83%)
Feb 18, 2021 0.2350 0.2400 0.2150 0.2400 240,000 +0.01(+2.13%)
Feb 17, 2021 0.2400 0.2450 0.2300 0.2350 316,457 +0.00(+0.00%)
Feb 16, 2021 0.2500 0.2500 0.2350 0.2350 236,100 -0.01(-4.08%)
Feb 12, 2021 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Feb 11, 2021 0.2650 0.2700 0.2350 0.2350 390,300 -0.03(-9.62%)
Feb 10, 2021 0.2600 0.2700 0.2500 0.2600 220,336 +0.01(+1.96%)
Feb 09, 2021 0.2650 0.2650 0.2400 0.2550 407,326 -0.01(-3.77%)
Feb 08, 2021 0.2700 0.2750 0.2400 0.2650 323,680 -0.01(-1.85%)
Feb 05, 2021 0.2750 0.2800 0.2500 0.2700 432,164 -0.01(-3.57%)
Feb 04, 2021 0.3200 0.3300 0.2700 0.2800 1,213,487 -0.03(-9.68%)
Jan 29, 2021 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Jan 28, 2021 0.2700 0.2850 0.2700 0.2800 299,615 +0.01(+3.70%)
Jan 27, 2021 0.2850 0.2850 0.2650 0.2700 601,004 -0.01(-5.26%)
Jan 26, 2021 0.3000 0.3000 0.2850 0.2850 277,000 -0.02(-5.00%)
Jan 25, 2021 0.3050 0.3050 0.2950 0.3000 519,182 -0.01(-1.64%)
Jan 22, 2021 0.2850 0.3100 0.2850 0.3050 266,350 +0.02(+8.93%)
Jan 21, 2021 0.3000 0.3000 0.2800 0.2800 414,250 -0.02(-6.67%)
Jan 20, 2021 0.3050 0.3100 0.2900 0.3000 775,375 -0.01(-1.64%)
Jan 19, 2021 0.2950 0.3100 0.2900 0.3050 1,289,547 +0.02(+5.17%)
Jan 18, 2021 0.2700 0.2950 0.2700 0.2900 446,985 +0.01(+3.57%)
Jan 15, 2021 0.2700 0.2800 0.2600 0.2800 381,150 +0.01(+1.82%)
Jan 14, 2021 0.2700 0.2800 0.2650 0.2750 474,029 +0.01(+1.85%)
Jan 13, 2021 0.2800 0.2800 0.2700 0.2700 443,080 -0.01(-1.82%)
Jan 12, 2021 0.2700 0.2800 0.2650 0.2750 845,029 +0.00(+0.00%)
Jan 11, 2021 0.2800 0.2800 0.2700 0.2750 325,932 -0.01(-1.79%)
Jan 08, 2021 0.2700 0.2900 0.2700 0.2800 438,436 +0.01(+1.82%)
Jan 07, 2021 0.2550 0.2850 0.2550 0.2750 331,807 -0.01(-1.79%)
Jan 06, 2021 0.2750 0.2850 0.2500 0.2800 364,829 +0.01(+3.70%)
Jan 05, 2021 0.2700 0.3000 0.2400 0.2700 826,325 +0.01(+1.89%)
Jan 04, 2021 0.2950 0.3100 0.2400 0.2650 720,105 -0.03(-10.17%)
Dec 31, 2020 0.2950 0.2950 0.2950 0 -0.02(-6.35%)
Dec 30, 2020 0.2800 0.3200 0.2800 0.3150 1,147,493 +0.03(+8.62%)
Dec 29, 2020 0.2850 0.2900 0.2750 0.2900 702,748 +0.02(+9.43%)
Dec 24, 2020 0.2650 0.2650 0.2650 0 +0.03(+12.77%)
Dec 23, 2020 0.2050 0.2350 0.1950 0.2350 949,057 +0.03(+14.63%)
Dec 22, 2020 0.2050 0.2100 0.1950 0.2050 438,426 -0.01(-2.38%)
Dec 21, 2020 0.2000 0.2150 0.1900 0.2100 1,024,500 +0.01(+7.69%)
Dec 18, 2020 0.1900 0.2000 0.1800 0.1950 290,753 +0.01(+2.63%)
Dec 17, 2020 0.1850 0.1950 0.1800 0.1900 410,610 +0.01(+2.70%)
Dec 16, 2020 0.1750 0.2050 0.1750 0.1850 818,452 +0.01(+2.78%)
Dec 15, 2020 0.1800 0.1800 0.1700 0.1800 355,988 -0.01(-5.26%)
Dec 14, 2020 0.1850 0.1900 0.1700 0.1900 1,202,028 +0.01(+2.70%)
Dec 11, 2020 0.1800 0.1850 0.1650 0.1850 1,300,666 +0.01(+2.78%)
Dec 10, 2020 0.1700 0.1800 0.1550 0.1800 1,508,500 +0.02(+12.50%)
Dec 09, 2020 0.1000 0.1650 0.0950 0.1600 1,412,571 +0.06(+60.00%)
Dec 08, 2020 0.1000 0.1000 0.0900 0.1000 743,857 -0.00(-4.76%)
Dec 07, 2020 0.1050 0.1100 0.1050 0.1050 254,071 -0.01(-8.70%)
Dec 04, 2020 0.1050 0.1150 0.1050 0.1150 307,786 +0.01(+4.55%)
Dec 03, 2020 0.1000 0.1100 0.1000 0.1100 789,000 +0.01(+10.00%)
Dec 02, 2020 0.1200 0.1200 0.0900 0.1000 1,264,200 -0.02(-16.67%)
Dec 01, 2020 0.1200 0.1300 0.1200 0.1200 228,500 -0.01(-7.69%)
Nov 30, 2020 0.1400 0.1400 0.1200 0.1300 256,650 -0.01(-7.14%)
Nov 27, 2020 0.1500 0.1550 0.1400 0.1400 13,700 -0.01(-6.67%)
Nov 26, 2020 0.1550 0.1550 0.1400 0.1500 67,928 -0.01(-6.25%)
Nov 25, 2020 0.1800 0.1800 0.1550 0.1600 177,565 -0.03(-15.79%)
Nov 24, 2020 0.1900 0.1900 0.1850 0.1900 63,500 -0.01(-5.00%)
Nov 23, 2020 0.1900 0.2000 0.1880 0.2000 91,785 +0.01(+5.26%)
Nov 20, 2020 0.2000 0.2050 0.1900 0.1900 189,214 -0.01(-5.00%)
Nov 19, 2020 0.2100 0.2100 0.2000 0.2000 17,010 -0.01(-4.76%)
Nov 18, 2020 0.2150 0.2150 0.2100 0.2100 7,500 -0.02(-6.67%)
Nov 17, 2020 0.2000 0.2250 0.1950 0.2250 113,500 +0.02(+12.50%)
Nov 16, 2020 0.2250 0.2250 0.2000 0.2000 32,900 -0.03(-13.04%)
Nov 13, 2020 0.2200 0.2300 0.2100 0.2300 43,000 +0.00(+0.00%)
Nov 12, 2020 0.2300 0.2300 0.2150 0.2300 152,500 -0.00(-2.13%)
Nov 11, 2020 0.2300 0.2350 0.2200 0.2350 21,500 +0.00(+2.17%)
Nov 10, 2020 0.2200 0.2350 0.2200 0.2300 160,928 +0.01(+4.55%)
Nov 09, 2020 0.2050 0.2250 0.2050 0.2200 174,000 +0.02(+10.00%)
Nov 06, 2020 0.2000 0.2100 0.2000 0.2000 62,000 -0.01(-4.76%)
Nov 05, 2020 0.1950 0.2100 0.1950 0.2100 151,570 +0.01(+2.44%)
Nov 04, 2020 0.2000 0.2050 0.1900 0.2050 287,000 +0.00(+2.50%)
Nov 03, 2020 0.1800 0.2000 0.1800 0.2000 262,570 +0.02(+11.11%)
Nov 02, 2020 0.1650 0.1800 0.1650 0.1800 379,388 +0.02(+12.50%)
Oct 30, 2020 0.1400 0.1600 0.1400 0.1600 131,000 +0.02(+14.29%)
Oct 29, 2020 0.1200 0.1450 0.1200 0.1400 50,784 +0.01(+7.69%)
Oct 28, 2020 0.1400 0.1400 0.1300 0.1300 83,999 -0.01(-10.34%)
Oct 27, 2020 0.1400 0.1450 0.1400 0.1450 8,000 +0.00(+3.57%)
Oct 26, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Oct 22, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 21, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Oct 20, 2020 0.1400 0.1400 0.1300 0.1350 87,000 -0.01(-6.90%)
Oct 19, 2020 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Oct 14, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 13, 2020 0.1450 0.1450 0.1350 0.1350 27,001 -0.01(-3.57%)
Oct 08, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 07, 2020 0.1650 0.1650 0.1500 0.1550 124,714 -0.01(-6.06%)
Oct 06, 2020 0.1650 0.1650 0.1550 0.1650 47,428 +0.01(+3.13%)
Oct 05, 2020 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Oct 02, 2020 0.1600 0.1700 0.1600 0.1600 49,569 +0.00(+0.00%)
Oct 01, 2020 0.1450 0.1600 0.1450 0.1600 83,999 +0.01(+6.67%)
Sep 30, 2020 0.1450 0.1500 0.1450 0.1500 22,927 +0.01(+3.45%)
Sep 29, 2020 0.1400 0.1450 0.1400 0.1450 47,500 +0.00(+3.57%)
Sep 24, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 23, 2020 0.1350 0.1350 0.1250 0.1350 88,100 -0.01(-3.57%)
Sep 22, 2020 0.1600 0.1600 0.1400 0.1400 64,141 -0.02(-12.50%)
Sep 21, 2020 0.1600 0.1600 0.1600 0.1600 11,500 -0.01(-5.88%)
Sep 18, 2020 0.1650 0.1700 0.1650 0.1700 92,000 +0.01(+3.03%)
Sep 17, 2020 0.1500 0.1650 0.1500 0.1650 78,785 +0.02(+10.00%)
Sep 16, 2020 0.1400 0.1500 0.1400 0.1500 89,856 +0.01(+3.45%)
Sep 15, 2020 0.1400 0.1450 0.1400 0.1450 12,642 +0.00(+3.57%)
Sep 14, 2020 0.1400 0.1400 0.1350 0.1400 20,500 -0.00(-3.45%)
Sep 11, 2020 0.1450 0.1450 0.1450 0.1450 33,800 +0.00(+0.00%)
Sep 10, 2020 0.1450 0.1450 0.1450 0.1450 33,400 +0.00(+0.00%)
Sep 09, 2020 0.1400 0.1450 0.1400 0.1450 119,000 +0.00(+3.57%)
Sep 08, 2020 0.1400 0.1400 0.1400 0.1400 102,500 -0.01(-9.68%)
Sep 02, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 01, 2020 0.1500 0.1550 0.1500 0.1550 54,214 +0.00(+0.00%)
Aug 28, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 25, 2020 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Aug 21, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Aug 20, 2020 0.1600 0.1650 0.1600 0.1600 33,285 -0.01(-5.88%)
Aug 19, 2020 0.1750 0.1750 0.1700 0.1700 35,000 +0.00(+0.00%)
Aug 18, 2020 0.1650 0.1750 0.1650 0.1700 36,314 +0.00(+0.00%)
Aug 17, 2020 0.1500 0.1750 0.1500 0.1700 267,000 +0.03(+21.43%)
Aug 11, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 10, 2020 0.1400 0.1400 0.1400 0.1400 3,500 -0.01(-6.67%)
Aug 06, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 05, 2020 0.1350 0.1500 0.1350 0.1400 156,857 +0.01(+7.69%)
Aug 04, 2020 0.1100 0.1300 0.1100 0.1300 181,571 +0.03(+30.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.0950 0.0950 0.0950 29,500 -0.01(-5.00%)
Jul 28, 2020 0.1050 0.1100 0.1000 0.1000 69,214 +0.00(+0.00%)
Jul 27, 2020 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Jul 24, 2020 0.0950 0.1000 0.0950 0.1000 70,000 +0.01(+5.26%)
Jul 23, 2020 0.0900 0.0950 0.0900 0.0950 40,000 +0.01(+5.56%)
Jul 22, 2020 0.1000 0.1000 0.0850 0.0900 250,028 -0.02(-18.18%)
Jul 21, 2020 0.1050 0.1100 0.1000 0.1100 31,142 +0.01(+10.00%)
Jul 17, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jul 16, 2020 0.1000 0.1150 0.1000 0.1150 32,284 +0.01(+9.52%)
Jul 15, 2020 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1050 0.1000 0.1050 218,070 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1050 0.1000 0.1050 66,500 -0.01(-4.55%)
Jul 10, 2020 0.1050 0.1100 0.1050 0.1100 25,025 +0.01(+4.76%)
Jul 09, 2020 0.1150 0.1200 0.1050 0.1050 60,434 -0.01(-8.70%)
Jul 08, 2020 0.1300 0.1300 0.1150 0.1150 32,499 +0.01(+4.55%)
Jul 07, 2020 0.1100 0.1100 0.1000 0.1100 72,463 +0.01(+10.00%)
Jul 06, 2020 0.0800 0.1100 0.0800 0.1000 131,716 +0.09(+900.00%)
Jul 03, 2020 0.0150 0.0150 0.0100 0.0100 289,000 +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.