Cmx Gold & Silver Corp (CSE: CXC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 46,700 | -0.01(-16.67%) |
| Sep 24, 2024 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | ||
| Sep 11, 2024 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Sep 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.01(-16.67%) |
| Sep 09, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 22,100 | +0.00(+9.09%) |
| Sep 06, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 35,000 | -0.00(-8.33%) |
| Sep 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,000 | -0.01(-14.29%) |
| Sep 03, 2024 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | ||
| Aug 30, 2024 | 0.0750 | 0 | +0.00(+7.14%) | |||
| Aug 16, 2024 | 0.0700 | 0 | +0.02(+27.27%) | |||
| Aug 08, 2024 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Aug 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | -0.01(-15.38%) |
| Jul 25, 2024 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Jul 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 46,375 | +0.00(+0.00%) |
| Jul 23, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 25,000 | +0.00(+0.00%) |
| Jul 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 76,000 | +0.00(+0.00%) |
| Jul 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,100 | +0.00(+0.00%) |
| Jul 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 | +0.00(+0.00%) |
| Jul 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 47,000 | +0.01(+18.18%) |
| Jul 11, 2024 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Jul 03, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Jul 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,000 | -0.01(-14.29%) |
| Jun 27, 2024 | 0.0700 | 0 | +0.01(+16.67%) | |||
| Jun 24, 2024 | 0.0600 | 0.0600 | 120 | -0.01(-14.29%) | ||
| Jun 19, 2024 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Jun 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,100 | +0.00(+0.00%) |
| Jun 10, 2024 | 0.0700 | 80 | +0.00(+0.00%) | |||
| May 28, 2024 | 0 | +0.00(+0.00%) | ||||
| May 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 119,000 | -0.01(-17.65%) |
| May 15, 2024 | 0.0850 | 0 | +0.01(+13.33%) | |||
| May 10, 2024 | 0.0750 | 0 | +0.00(+0.00%) | |||
| May 08, 2024 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | ||
| May 06, 2024 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | ||
| Apr 26, 2024 | 0.0900 | 0 | +0.00(+5.88%) | |||
| Apr 23, 2024 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | ||
| Apr 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.00(+0.00%) |
| Apr 16, 2024 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | ||
| Apr 15, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 165,000 | -0.01(-16.67%) |
| Apr 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+0.00%) |
| Apr 10, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | ||
| Apr 09, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 89,000 | +0.00(+0.00%) |
| Apr 08, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 31,015 | +0.00(+0.00%) |
| Apr 05, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 204,000 | +0.01(+13.33%) |
| Apr 04, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 | +0.00(+7.14%) |
| Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | -0.00(-6.67%) |
| Apr 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 37,000 | +0.00(+7.14%) |
| Mar 25, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | ||
| Mar 11, 2024 | 0.0650 | 0 | -0.01(-18.75%) | |||
| Mar 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 | +0.00(+0.00%) |
| Feb 29, 2024 | 0.0800 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 7,250 | +0.00(+0.00%) |
| Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0800 | 100 | +0.01(+23.08%) | |||
| Feb 12, 2024 | 0.0650 | 0 | -0.04(-35.00%) | |||
| Feb 06, 2024 | 0.1000 | 0.1000 | 0 | +0.04(+53.85%) | ||
| Feb 05, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 24,000 | -0.02(-27.78%) |
| Jan 31, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | ||
| Jan 29, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | ||
| Jan 18, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | +0.00(+0.00%) |
| Jan 09, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
| Dec 27, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.1000 | 0 | +0.01(+11.11%) | |||
| Nov 28, 2023 | 0.0900 | 0 | -0.01(-10.00%) | |||
| Nov 27, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 5,500 | +0.00(+0.00%) |
| Nov 24, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,000 | -0.00(-4.76%) |
| Nov 23, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+0.00%) |
| Nov 16, 2023 | 0.1050 | 0 | +0.00(+5.00%) | |||
| Nov 06, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Nov 03, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 800 | +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.
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.
