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 -0.0150 (-21.43%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 24, 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 (%)
Apr 25, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 24, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+20.00%)
Apr 23, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0.0500 7,400 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 96 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0.0500 3,600 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Apr 09, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 02, 2018 0.0600 0.0600 0.0600 36 -0.01(-7.69%)
Mar 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 21, 2018 0.0650 0.0650 0.0650 0.0650 3,600 -0.01(-7.14%)
Mar 14, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 02, 2018 0.0750 0.0750 0.0750 53 +0.00(+0.00%)
Mar 01, 2018 0.0700 0.0750 0.0700 0.0750 10,000 +0.00(+7.14%)
Feb 28, 2018 0.0700 0.0700 0.0600 0.0700 32,900 +0.00(+0.00%)
Feb 27, 2018 0.0650 0.0700 0.0650 0.0700 17,000 +0.01(+16.67%)
Feb 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 09, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 08, 2018 0.0700 0.0700 0.0700 0.0700 20,200 +0.01(+16.67%)
Feb 05, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 01, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 31, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Jan 24, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 23, 2018 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 22, 2018 0.0700 0.0750 0.0700 0.0750 127,036 +0.01(+25.00%)
Jan 19, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 16, 2018 0.0650 0.0650 0.0600 0.0600 50,000 -0.01(-7.69%)
Jan 15, 2018 0.0650 0.0700 0.0650 0.0650 18,200 +0.01(+8.33%)
Jan 11, 2018 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Jan 10, 2018 0.0600 0.0650 0.0600 0.0650 21,000 +0.01(+18.18%)
Jan 09, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 08, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jan 03, 2018 0.0500 0.0500 0.0500 319 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0500 0.0450 0.0500 379,000 +0.01(+25.00%)
Dec 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2017 0.0400 0.0400 0.0400 0.0400 41,700 +0.00(+0.00%)
Dec 20, 2017 0.0400 0.0400 0.0400 0.0400 6,962 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 102,000 +0.00(+14.29%)
Dec 14, 2017 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Dec 13, 2017 0.0350 0.0400 0.0350 0.0400 374,000 +0.00(+14.29%)
Dec 12, 2017 0.0400 0.0400 0.0350 0.0350 25,000 -0.00(-12.50%)
Dec 11, 2017 0.0350 0.0400 0.0350 0.0400 18,700 +0.00(+0.00%)
Dec 08, 2017 0.0350 0.0400 0.0350 0.0400 100,100 -0.00(-11.11%)
Dec 07, 2017 0.0450 0.0450 0.0450 0.0450 10,200 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0450 0.0350 0.0450 56,400 +0.00(+12.50%)
Dec 05, 2017 0.0400 0.0400 0.0400 0.0400 5,595 -0.00(-11.11%)
Dec 04, 2017 0.0450 0.0450 0.0450 0.0450 22,127 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0450 0.0450 0.0450 8,050 +0.00(+12.50%)
Nov 30, 2017 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 19,000 -0.00(-11.11%)
Nov 17, 2017 0.0450 0.0450 0.0450 7 +0.00(+12.50%)
Nov 15, 2017 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Nov 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 07, 2017 0.0350 0.0350 0.0350 0.0350 76,113 +0.01(+16.67%)
Nov 06, 2017 0.0350 0.0350 0.0300 0.0300 31,000 -0.01(-14.29%)
Nov 02, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0350 0.0350 14,608 +0.00(+0.00%)
Oct 31, 2017 0.0350 0.0350 0.0350 0.0350 11,000 -0.01(-22.22%)
Oct 30, 2017 0.0400 0.0450 0.0400 0.0450 2,000 +0.00(+12.50%)
Oct 27, 2017 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Oct 26, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Oct 23, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 20, 2017 0.0350 0.0400 0.0350 0.0350 67,000 +0.00(+0.00%)
Oct 19, 2017 0.0350 0.0350 0.0350 0.0350 521,500 -0.00(-12.50%)
Oct 18, 2017 0.0400 0.0400 0.0350 0.0400 200,500 -0.00(-11.11%)
Oct 17, 2017 0.0450 0.0450 0.0450 0.0450 160,000 +0.00(+0.00%)
Oct 16, 2017 0.0500 0.0500 0.0450 0.0450 221,400 -0.01(-10.00%)
Oct 12, 2017 0.0500 0.0500 0.0500 21 -0.00(-9.09%)
Oct 11, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Sep 26, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0700 0.0650 0.0650 4,900 -0.01(-7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 13, 2017 0.0600 0.0600 0.0600 0.0600 94,013 +0.00(+0.00%)
Sep 12, 2017 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Sep 11, 2017 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Sep 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2017 0.0550 0.0550 0.0500 0.0500 40,498 +0.00(+0.00%)
Aug 25, 2017 0.0550 0.0700 0.0500 0.0500 126,200 +0.00(+0.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2017 0.0550 0.0550 0.0500 0.0500 40,000 -0.00(-9.09%)
Aug 21, 2017 0.0550 0.0550 0.0550 0.0550 1,015 +0.00(+0.00%)
Aug 11, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 09, 2017 0.0550 0.0550 0.0550 363 +0.00(+0.00%)
Aug 03, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 27, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 18, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 600 -0.01(-16.67%)
Jul 11, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 07, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 06, 2017 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+0.00%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 23, 2017 0.0550 0.0550 0.0550 36 -0.00(-8.33%)
Jun 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 13, 2017 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jun 09, 2017 0.0700 0.0700 0.0700 3 +0.01(+7.69%)
Jun 07, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 01, 2017 0.0700 0.0700 0.0700 254 +0.01(+7.69%)
May 25, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2017 0.0750 0.0750 0.0700 0.0700 12,000 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 05, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
May 04, 2017 0.0750 0.0750 0.0650 0.0650 162,000 -0.01(-13.33%)
May 03, 2017 0.0750 0.0750 0.0700 0.0750 241,007 +0.00(+0.00%)
May 02, 2017 0.0850 0.0850 0.0750 0.0750 128,436 -0.01(-6.25%)
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.