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

Canex Metals Inc (TSV: CANX )

0.0550 +0.0100 (+22.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 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 (%)
Jan 31, 2020 0.2050 0.2050 0.2000 0.2000 2,025,500 -0.01(-4.76%)
Jan 30, 2020 0.1900 0.2100 0.1900 0.2100 64,000 +0.02(+10.53%)
Jan 29, 2020 0.2000 0.2000 0.1900 0.1900 106,575 +0.00(+0.00%)
Jan 28, 2020 0.1900 0.2000 0.1900 0.1900 129,089 +0.00(+0.00%)
Jan 27, 2020 0.2100 0.2100 0.1900 0.1900 105,000 -0.01(-5.00%)
Jan 24, 2020 0.1900 0.2100 0.1900 0.2000 607,100 +0.02(+11.11%)
Jan 23, 2020 0.1800 0.1900 0.1700 0.1800 241,163 +0.00(+0.00%)
Jan 22, 2020 0.1800 0.1800 0.1650 0.1800 62,550 +0.01(+5.88%)
Jan 21, 2020 0.1900 0.1900 0.1600 0.1700 187,535 -0.01(-8.11%)
Jan 20, 2020 0.2000 0.2100 0.1850 0.1850 330,181 -0.01(-2.63%)
Jan 17, 2020 0.2000 0.2000 0.1850 0.1900 321,500 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.2200 0.1750 0.1900 729,188 +0.02(+11.76%)
Jan 15, 2020 0.1850 0.1850 0.1700 0.1700 101,000 -0.00(-2.86%)
Jan 14, 2020 0.1750 0.1850 0.1650 0.1750 69,500 -0.01(-5.41%)
Jan 13, 2020 0.1800 0.1850 0.1800 0.1850 56,900 +0.00(+0.00%)
Jan 10, 2020 0.1700 0.1900 0.1700 0.1850 192,000 +0.01(+8.82%)
Jan 09, 2020 0.1500 0.1700 0.1500 0.1700 301,400 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1700 0.1450 0.1700 158,516 +0.03(+17.24%)
Jan 07, 2020 0.1600 0.1600 0.1450 0.1450 186,000 -0.01(-6.45%)
Jan 06, 2020 0.1600 0.1700 0.1500 0.1550 397,000 +0.01(+3.33%)
Jan 03, 2020 0.1500 0.1600 0.1500 0.1500 174,389 +0.00(+0.00%)
Jan 02, 2020 0.1300 0.1500 0.1300 0.1500 519,549 +0.02(+20.00%)
Dec 31, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1300 72,300 +0.02(+18.18%)
Dec 27, 2019 0.1150 0.1200 0.1100 0.1100 110,000 -0.01(-4.35%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 23, 2019 0.1150 0.1250 0.1150 0.1250 139,236 +0.01(+8.70%)
Dec 20, 2019 0.1100 0.1150 0.1100 0.1150 44,400 +0.01(+9.52%)
Dec 19, 2019 0.1050 0.1050 0.1050 0.1050 73,000 +0.00(+0.00%)
Dec 18, 2019 0.1050 0.1050 0.1050 0.1050 6,500 -0.01(-4.55%)
Dec 17, 2019 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Dec 16, 2019 0.1150 0.1150 0.1100 0.1100 40,000 -0.01(-4.35%)
Dec 13, 2019 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+9.52%)
Dec 12, 2019 0.1050 0.1050 0.1050 0.1050 10,200 -0.01(-4.55%)
Dec 11, 2019 0.1100 0.1100 0.1050 0.1100 25,000 +0.00(+0.00%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1100 51,800 -0.01(-8.33%)
Dec 06, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 05, 2019 0.1300 0.1350 0.1200 0.1250 188,000 +0.00(+0.00%)
Dec 04, 2019 0.1150 0.1250 0.1150 0.1250 159,300 +0.01(+13.64%)
Dec 03, 2019 0.1100 0.1300 0.1100 0.1100 613,340 +0.00(+0.00%)
Dec 02, 2019 0.1050 0.1100 0.1000 0.1100 15,000 +0.01(+4.76%)
Nov 29, 2019 0.1050 0.1050 0.1050 0.1050 126,000 -0.01(-4.55%)
Nov 28, 2019 0.1100 0.1100 0.1000 0.1100 108,000 -0.03(-18.52%)
Nov 27, 2019 0.1050 0.1350 0.1050 0.1350 167,181 +0.01(+3.85%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 170,500 +0.01(+4.00%)
Nov 20, 2019 0.1350 0.1450 0.1250 0.1250 51,100 +0.00(+0.00%)
Nov 19, 2019 0.1200 0.1350 0.1200 0.1250 312,480 +0.01(+4.17%)
Nov 18, 2019 0.1100 0.1200 0.1100 0.1200 85,018 +0.01(+9.09%)
Nov 15, 2019 0.1150 0.1150 0.1100 0.1100 73,100 +0.00(+0.00%)
Nov 14, 2019 0.1150 0.1150 0.1100 0.1100 60,400 +0.00(+0.00%)
Nov 13, 2019 0.1100 0.1100 0.1100 0.1100 47,000 +0.01(+4.76%)
Nov 12, 2019 0.1050 0.1050 0.1050 0.1050 24,500 -0.01(-4.55%)
Nov 11, 2019 0.1050 0.1100 0.1050 0.1100 8,000 +0.01(+4.76%)
Nov 08, 2019 0.1100 0.1100 0.1050 0.1050 9,000 -0.01(-12.50%)
Nov 07, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Nov 06, 2019 0.1200 0.1350 0.0950 0.1250 87,600 +0.01(+13.64%)
Nov 05, 2019 0.1100 0.1100 0.1100 0.1100 69,700 -0.01(-8.33%)
Nov 04, 2019 0.1200 0.1300 0.1100 0.1200 173,500 +0.01(+9.09%)
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.