Dark

CADIF
CADILLAC VENTURES INC
stock OTC

Inactive

Oct 1, 2021

0.0459USD0.000%(0.0000)132,000

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-01	0.04590	0.04590	0.04590	0.04590	0.000%	132,000	0.000%
2021-09-30	0.03450	0.04590	0.03450	0.04590	+410.000%	14,444	0.000%
2021-07-13	0.00900	0.00900	0.00900	0.00900	-35.714%	104	+410.000%
2021-07-06	0.01410	0.01410	0.01400	0.01400	-36.364%	20,100	+227.857%
2021-06-29	0.02220	0.02220	0.02200	0.02200	+54.930%	20,100	+108.636%
2021-06-25	0.01420	0.01420	0.01420	0.01420	-1.389%	2,775	+223.239%
2021-06-16	0.01850	0.01850	0.01440	0.01440	0.000%	3,001	+218.750%
2021-06-11	0.02460	0.02460	0.01440	0.01440	-41.463%	3,275	+218.750%
2021-06-09	0.02460	0.02460	0.02460	0.02460	-3.906%	701	+86.585%
2021-06-08	0.02560	0.02560	0.02560	0.02560	-4.833%	148	+79.297%
2021-06-07	0.02690	0.02690	0.02690	0.02690	+59.172%	20,050	+70.632%
2021-06-01	0.01690	0.01690	0.01690	0.01690	+16.552%	200	+171.598%
2021-05-26	0.01450	0.01450	0.01450	0.01450	-35.556%	355	+216.552%
2021-05-21	0.02250	0.02250	0.02250	0.02250	+20.968%	150	+104.000%
2021-05-07	0.01750	0.01860	0.01750	0.01860	+1.087%	3,000	+146.774%
2021-05-05	0.02240	0.02640	0.01840	0.01840	-39.474%	3,080	+149.457%
2021-05-03	0.03040	0.03040	0.03040	0.03040	-0.328%	203	+50.987%
2021-04-30	0.03050	0.03050	0.03050	0.03050	+36.161%	177	+50.492%
2021-04-29	0.02240	0.02240	0.02240	0.02240	-25.828%	1,560	+104.911%
2021-04-27	0.03020	0.03020	0.03020	0.03020	+67.778%	470	+51.987%
2021-04-20	0.01800	0.01800	0.01800	0.01800	-10.000%	2,500	+155.000%
2021-04-19	0.02650	0.02650	0.02000	0.02000	-32.886%	75,000	+129.500%
2021-04-08	0.02980	0.02980	0.02980	0.02980	-0.667%	20,000	+54.027%
2021-04-05	0.03000	0.03000	0.03000	0.03000	0.000%	2,500	+53.000%
2021-03-19	0.03170	0.03170	0.02800	0.03000	-0.332%	5,100	+53.000%
2021-03-17	0.03010	0.03010	0.03010	0.03010	+36.818%	250	+52.492%
2021-03-16	0.02200	0.02200	0.02200	0.02200	-26.667%	3,000	+108.636%
2021-03-09	0.03000	0.03000	0.03000	0.03000	0.000%	1,000	+53.000%
2021-03-08	0.03000	0.03000	0.03000	0.03000	-0.662%	13,333	+53.000%
2021-03-05	0.03020	0.03020	0.03020	0.03020	-4.732%	100	+51.987%
2021-03-04	0.03170	0.03170	0.03170	0.03170	-10.955%	100	+44.795%
2021-03-02	0.03560	0.03560	0.03560	0.03560	-2.732%	100	+28.933%
2021-03-01	0.03660	0.03660	0.03660	0.03660	+30.249%	5,000	+25.410%
2021-02-23	0.03000	0.03180	0.02810	0.02810	-6.333%	5,300	+63.345%
2021-02-18	0.02960	0.03040	0.02960	0.03000	0.000%	55,367	+53.000%
2021-02-16	0.02800	0.03000	0.02800	0.03000	+17.188%	26,933	+53.000%
2021-02-12	0.02560	0.02560	0.02560	0.02560	+2.400%	50,000	+79.297%
2021-02-11	0.02500	0.02500	0.02500	0.02500	+64.474%	2,000	+83.600%
2021-02-01	0.01520	0.01520	0.01520	0.01520	-24.000%	500	+201.974%
2021-01-29	0.02000	0.02000	0.02000	0.02000	+45.985%	1,500	+129.500%
2021-01-25	0.01370	0.01370	0.01370	0.01370	-36.866%	100	+235.036%
2021-01-22	0.02160	0.02170	0.02160	0.02170	-0.459%	9,100	+111.521%
2021-01-21	0.01390	0.02180	0.01390	0.02180	0.000%	2,300	+110.550%
2021-01-20	0.02360	0.02360	0.02180	0.02180	+0.926%	2,514	+110.550%
2021-01-19	0.02160	0.02160	0.02160	0.02160	+57.664%	4,000	+112.500%
2021-01-12	0.01760	0.01760	0.01370	0.01370	-59.347%	100,000	+235.036%
2021-01-11	0.03370	0.03370	0.03370	0.03370	+185.593%	5,000	+36.202%
2020-12-31	0.01180	0.01180	0.01180	0.01180	-13.869%	1,300	+288.983%
2020-12-17	0.01370	0.01370	0.01370	0.01370	-9.272%	2,300	+235.036%
2020-10-23	0.01510	0.01510	0.01510	0.01510	+15.267%	2,950	+203.974%
2020-10-01	0.01310	0.01310	0.01310	0.01310	-0.758%	100	+250.382%
2020-08-27	0.01610	0.01610	0.01320	0.01320	-22.353%	8,000	+247.727%
2020-08-25	0.01700	0.01700	0.01700	0.01700	-31.174%	1,000	+170.000%
2020-08-21	0.02470	0.02470	0.02470	0.02470	0.000%	3,000	+85.830%
2020-08-20	0.02470	0.02470	0.02470	0.02470	+0.816%	5,000	+85.830%
2020-08-13	0.02450	0.02450	0.02450	0.02450	-40.389%	600	+87.347%
2020-08-11	0.03730	0.04110	0.03730	0.04110	+24.545%	110,000	+11.679%
2020-08-10	0.03500	0.03870	0.03300	0.03300	+52.778%	41,650	+39.091%
2020-07-30	0.02160	0.02160	0.02160	0.02160	-22.302%	39,917	+112.500%
2020-07-29	0.02780	0.02780	0.02780	0.02780	0.000%	100	+65.108%
2020-07-24	0.02780	0.02780	0.02780	0.02780	0.000%	10,000	+65.108%
2020-07-20	0.02780	0.02780	0.02780	0.02780	+38.308%	100	+65.108%
2020-06-16	0.02010	0.02010	0.02010	0.02010	+21.818%	2,000	+128.358%
2020-05-27	0.01650	0.01650	0.01650	0.01650	+1.852%	1,300	+178.182%
2020-05-15	0.01620	0.01620	0.01620	0.01620	+143.243%	3,000	+183.333%
2020-05-08	0.00666	0.00666	0.00666	0.00666	-58.889%	150	+589.189%
2020-05-04	0.01620	0.01620	0.01620	0.01620	-25.688%	2,000	+183.333%
2020-03-20	0.01800	0.02180	0.01800	0.02180	+6.863%	50,100	+110.550%
2020-03-05	0.02040	0.02040	0.02040	0.02040	-0.971%	780	+125.000%
2020-02-14	0.02060	0.02060	0.02060	0.02060	-27.208%	300	+122.816%
2020-02-10	0.02830	0.02830	0.02830	0.02830	+747.305%	300	+62.191%
2019-12-31	0.00334	0.00334	0.00334	0.00334	-64.047%	111	+1,274.251%
2019-09-13	0.00929	0.00929	0.00929	0.00929	+27.260%	30,944	+394.080%
2019-08-29	0.00730	0.00730	0.00730	0.00730	+1.389%	208	+528.767%
2019-05-17	0.00720	0.00720	0.00720	0.00720	-64.000%	200	+537.500%
2019-01-28	0.02000	0.02000	0.02000	0.02000	-12.281%	2,300	+129.500%
2019-01-15	0.02280	0.02280	0.02280	0.02280	+280.000%	100	+101.316%
2018-12-17	0.00600	0.00600	0.00600	0.00600	-68.254%	100	+665.000%
2018-11-23	0.01890	0.01890	0.01890	0.01890	-14.091%	700	+142.857%
2018-10-31	0.02200	0.02200	0.02200	0.02200	-8.333%	7,777	+108.636%
2018-09-13	0.02400	0.02400	0.02400	0.02400	0.000%	208	+91.250%
2018-07-10	0.02400	0.02400	0.02400	0.02400	-4.382%	4,167	+91.250%
2018-04-26	0.02510	0.02510	0.02510	0.02510	+27.411%	1,000	+82.869%
2018-04-18	0.01970	0.01970	0.01970	0.01970	+10.674%	303	+132.995%
2018-02-20	0.01780	0.01780	0.01780	0.01780	-38.621%	250	+157.865%
2018-02-13	0.02900	0.02900	0.02900	0.02900	-9.375%	35,750	+58.276%
2018-01-23	0.03200	0.03200	0.03200	0.03200	-27.602%	9,000	+43.438%
2018-01-16	0.04130	0.04420	0.04130	0.04420	+46.844%	9,000	+3.846%
2017-12-07	0.03010	0.03010	0.03010	0.03010	-11.471%	830	+52.492%
2017-04-21	0.03400	0.03400	0.03400	0.03400	+70.000%	180	+35.000%
2017-01-25	0.02000	0.02000	0.02000	0.02000	+88.679%	1,000	+129.500%
2016-05-05	0.01060	0.01060	0.01060	0.01060	-24.286%	377	+333.019%
2016-04-28	0.01400	0.01400	0.01400	0.01400	+366.667%	3,500	+227.857%
2016-04-20	0.00300	0.00300	0.00300	0.00300	-84.293%	24,285	+1,430.000%
2015-10-27	0.01910	0.01910	0.01910	0.01910	+81.905%	1,000	+140.314%
2015-07-31	0.01050	0.01050	0.01050	0.01050	-50.000%	244	+337.143%
2014-12-17	0.02100	0.02100	0.02100	0.02100	+110.000%	1,000	+118.571%
2014-12-11	0.01000	0.01000	0.01000	0.01000	-91.597%	222	+359.000%
2014-12-01	0.11900	0.11900	0.11900	0.11900	-25.157%	10,000	-61.429%
2014-10-24	0.15900	0.15900	0.15900	0.15900	-76.822%	1,000	-71.132%
2013-12-05	0.68600	0.68600	0.68600	0.68600	+15.878%	27,125	-93.309%
2013-12-04	0.59400	0.59400	0.59200	0.59200	+18.400%	160,000	-92.247%
2013-12-03	0.50000	0.50000	0.50000	0.50000	+21.951%	46,000	-90.820%
2013-07-12	0.41000	0.41000	0.41000	0.41000	+57.692%	2,200	-88.805%
2013-05-30	0.26000	0.26000	0.26000	0.26000	-1.515%	600	-82.346%
2013-05-29	0.26400	0.26400	0.26400	0.26400	-61.628%	1,000	-82.614%
2013-04-01	0.68800	0.68800	0.68800	0.68800	-22.697%	15,000	-93.328%
2012-12-05	0.89000	0.89000	0.89000	0.89000	0.000%	700	-94.843%
2012-12-03	0.89000	0.89000	0.89000	0.89000	-7.292%	16,000	-94.843%
2012-11-08	0.96000	0.96000	0.96000	0.96000	-15.789%	40,000	-95.219%
2012-10-16	1.14000	1.14000	1.14000	1.14000	-31.737%	14,500	-95.974%
2012-08-03	1.67000	1.67000	1.67000	1.67000	+11.780%	1,000	-97.251%
2012-06-01	1.49400	1.49400	1.49400	1.49400	-15.593%	100,000	-96.928%
2012-02-10	1.77000	1.77000	1.77000	1.77000	+5.169%	3,100	-97.407%
2012-01-24	1.68300	1.68300	1.68300	1.68300	+1.142%	2,280	-97.273%
2011-11-30	1.66400	1.66400	1.66400	1.66400	+2.086%	700	-97.242%
2011-11-21	1.63000	1.63000	1.63000	1.63000	-21.446%	1,500	-97.184%
2011-11-02	2.07500	2.07500	2.07500	2.07500	+3.029%	10,000	-97.788%
2011-11-01	2.01400	2.01400	2.01400	2.01400	-3.544%	2,000	-97.721%
2011-10-26	2.08800	2.08800	2.08800	2.08800	+10.011%	100,000	-97.802%
2011-09-29	1.89800	1.89800	1.89800	1.89800	-15.381%	2,000	-97.582%
2011-09-19	2.24300	2.24300	2.24300	2.24300	-3.319%	100,000	-97.954%
2011-09-13	2.32000	2.32000	2.32000	2.32000	-4.840%	10,000	-98.022%
2011-09-09	2.43800	2.43800	2.43800	2.43800	+10.718%	100	-98.117%
2011-09-01	2.20700	2.20700	2.20200	2.20200	+12.462%	2,900	-97.916%
2011-08-26	1.95800	1.95800	1.95800	1.95800	-6.226%	11,000	-97.656%
2011-08-16	2.08800	2.08800	2.08800	2.08800	+3.674%	280	-97.802%
2011-08-11	2.11200	2.11200	2.01400	2.01400	+3.282%	4,000	-97.721%
2011-08-09	1.95000	1.95000	1.95000	1.95000	-10.180%	233,500	-97.646%
2011-07-26	2.17100	2.17100	2.17100	2.17100	+0.092%	2,000	-97.886%
2011-07-25	2.16900	2.16900	2.16900	2.16900	+2.263%	5,000	-97.884%
2011-07-22	2.12100	2.12100	2.12100	2.12100	+29.015%	2,500	-97.836%
2011-06-24	1.64400	1.64400	1.64400	1.64400	+10.558%	1,000	-97.208%
2011-06-22	1.48700	1.48700	1.48700	1.48700	-12.786%	12,000	-96.913%
2011-06-14	1.70500	1.70500	1.70500	1.70500	-0.467%	5,000	-97.308%
2011-05-20	1.71300	1.71300	1.71300	1.71300	+0.765%	1,000	-97.320%
2011-05-18	1.70000	1.70000	1.70000	1.70000	-6.025%	1,400	-97.300%
2011-05-05	1.80900	1.80900	1.80900	1.80900	+0.500%	5,500	-97.463%
2011-04-29	1.80000	1.80000	1.80000	1.80000	+1.180%	5,000	-97.450%
2011-04-27	1.77900	1.77900	1.77900	1.77900	-2.893%	500	-97.420%
2011-04-11	1.83200	1.83200	1.83200	1.83200	+0.494%	1,200	-97.495%
2011-04-07	1.82300	1.82300	1.82300	1.82300	+5.315%	5,000	-97.482%
2011-04-01	1.73100	1.73100	1.73100	1.73100	+10.115%	1,000	-97.348%
2011-03-17	1.57200	1.57200	1.57200	1.57200	-10.120%	1,000	-97.080%
2011-03-11	1.74900	1.74900	1.74900	1.74900	-5.357%	7,000	-97.376%
2011-03-01	1.84800	1.84800	1.84800	1.84800	-1.702%	600	-97.516%
2011-02-23	1.88000	1.88000	1.88000	1.88000	-7.023%	5,000	-97.559%
2011-02-15	2.02200	2.02200	2.02200	2.02200	-1.987%	10,000	-97.730%
2011-02-09	2.06300	2.06300	2.06300	2.06300	-4.975%	500	-97.775%
2011-02-08	2.17100	2.17100	2.17100	2.17100	-0.138%	200	-97.886%
2011-02-04	2.28400	2.28400	2.17400	2.17400	+4.721%	27,370	-97.889%
2011-02-02	2.07600	2.07600	2.07600	2.07600	+2.468%	150	-97.789%
2011-02-01	2.02600	2.02600	2.02600	2.02600	-3.936%	3,500	-97.734%
2011-01-31	2.10900	2.10900	2.10900	2.10900	-10.370%	5,000	-97.824%
2011-01-25	2.40300	2.40300	2.35300	2.35300	-4.544%	7,700	-98.049%
2011-01-21	2.56900	2.56900	2.46500	2.46500	-3.711%	11,000	-98.138%
2011-01-20	2.54900	2.59900	2.54900	2.56000	+3.018%	10,900	-98.207%
2011-01-19	2.62300	2.62300	2.48500	2.48500	-3.307%	3,100	-98.153%
2011-01-18	2.47900	2.58100	2.47900	2.57000	+20.375%	7,700	-98.214%
2011-01-14	2.13500	2.13500	2.13500	2.13500	-10.294%	2,000	-97.850%
2011-01-13	2.42000	2.53500	2.38000	2.38000	-5.481%	35,000	-98.071%
2011-01-07	2.51800	2.51800	2.51800	2.51800	+27.558%	6,200	-98.177%
2011-01-05	1.97400	1.97400	1.97400	1.97400	-3.942%	2,000	-97.675%
2011-01-04	2.26600	2.26600	2.05500	2.05500	+8.158%	6,400	-97.766%
2010-12-31	1.90000	1.90000	1.90000	1.90000	-9.567%	1,000	-97.584%
2010-12-29	2.10100	2.10100	2.10100	2.10100	+0.478%	2,640	-97.815%
2010-12-20	2.09100	2.09100	2.09100	2.09100	-8.169%	2,000	-97.805%
2010-12-17	2.02600	2.27700	2.02600	2.27700	-2.775%	8,640	-97.984%
2010-12-06	2.34200	2.34200	2.34200	2.34200	-4.719%	5,000	-98.040%
2010-12-01	2.45800	2.45800	2.45800	2.45800	+14.592%	10,000	-98.133%
2010-11-30	2.14500	2.14500	2.14500	2.14500	-15.849%	2,000	-97.860%
2010-11-23	2.54900	2.54900	2.54900	2.54900	-3.227%	125	-98.199%
2010-11-15	2.63400	2.63400	2.63400	2.63400	-7.090%	1,000	-98.257%
2010-10-29	2.83500	2.83500	2.83500	2.83500	0.000%	2,000	-98.381%
2010-10-22	2.83500	2.83500	2.83500	2.83500	+18.372%	1,000	-98.381%
2010-10-21	2.44500	2.44500	2.34500	2.39500	-19.415%	8,000	-98.084%
2010-10-06	2.97200	2.97200	2.97200	2.97200	-0.602%	500	-98.456%
2010-10-01	3.23500	3.23500	2.99000	2.99000	-1.580%	4,000	-98.465%
2010-09-29	3.31500	3.31500	3.03800	3.03800	+2.774%	14,900	-98.489%
2010-09-28	2.95600	3.13000	2.95600	2.95600	+39.434%	4,800	-98.447%
2010-09-17	2.12000	2.12000	2.12000	2.12000	+26.567%	1,100	-97.835%
2010-08-20	1.67500	1.67500	1.67500	1.67500	+12.416%	2,000	-97.260%
2010-08-16	1.49000	1.49000	1.49000	1.49000	-6.171%	2,000	-96.919%
2010-08-13	1.58800	1.58800	1.58800	1.58800	-3.171%	2,000	-97.110%
2010-07-09	1.74000	1.74000	1.64000	1.64000	-21.718%	10,000	-97.201%
2010-06-17	2.02300	2.09500	2.02300	2.09500	+1.600%	5,000	-97.809%
2010-05-20	1.90000	2.06200	1.90000	2.06200	+2.383%	162,300	-97.774%
2010-05-13	2.01400	2.01400	2.01400	2.01400	+10.477%	500	-97.721%
2010-04-27	1.82300	1.82300	1.82300	1.82300	-25.894%	500	-97.482%
2010-04-19	2.46000	2.46000	2.46000	2.46000	-0.405%	2,000	-98.134%
2010-04-16	2.46400	2.47000	2.46400	2.47000	+5.330%	6,000	-98.142%
2010-04-15	2.34600	2.34600	2.34500	2.34500	+0.644%	4,445	-98.043%
2010-02-11	2.33000	2.33000	2.33000	2.33000	+5.621%	333	-98.030%
2010-02-01	2.20600	2.20600	2.20600	2.20600	-28.632%	250	-97.919%
2010-01-29	3.09100	3.09100	3.09100	3.09100	-9.275%	125	-98.515%
2009-10-13	3.40700	3.40700	3.40700	3.40700	+28.809%	5,000	-98.653%
2009-10-06	2.64500	2.64500	2.64500	2.64500	+1.186%	8,000	-98.265%
2009-10-05	2.61400	2.61400	2.61400	2.61400	0.000%	2,000	-98.244%

.dark-mode .rY3jFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rY3jFj{ color: #333333; background-color: white; border: 2px solid #333333; }CADIFCADILLAC VENTURES INCstock OTC

CADIF
CADILLAC VENTURES INC
stock OTC