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 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2019 0.0400 0.0500 0.0400 0.0500 11,100 +0.00(+0.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+25.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 9,200 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 17, 2019 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Apr 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 11, 2019 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0450 0.0450 7,225 -0.01(-10.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 0.0500 2,271 -0.00(-9.09%)
Mar 08, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 26, 2019 0.0450 0.0450 0.0450 4 +0.00(+0.00%)
Feb 22, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 19, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 34,000 +0.00(+12.50%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 43 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 25, 2019 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Jan 24, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 77,000 -0.00(-11.11%)
Jan 15, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0.0500 8,275 +0.01(+11.11%)
Jan 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 28, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
Dec 27, 2018 0.0350 0.0350 0.0350 0.0350 2,600 -0.01(-22.22%)
Dec 20, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 94,472 +0.00(+14.29%)
Dec 18, 2018 0.0350 0.0350 0.0350 0.0350 147,000 -0.00(-12.50%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 84,000 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0500 0.0300 0.0400 577,010 -0.01(-27.27%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0550 0.0550 825,443 -0.00(-8.33%)
Dec 11, 2018 0.0600 0.0600 0.0500 0.0600 26,500 +0.00(+9.09%)
Dec 10, 2018 0.0550 0.0550 0.0550 46 +0.00(+0.00%)
Dec 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 30, 2018 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Nov 29, 2018 0.0600 0.0600 0.0600 0.0600 6,009 +0.00(+9.09%)
Nov 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 26, 2018 0.0550 0.0550 0.0550 0.0550 6,000 -0.02(-21.43%)
Nov 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 21, 2018 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Nov 20, 2018 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Nov 19, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+16.67%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 5,800 +0.00(+0.00%)
Nov 14, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Nov 09, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 08, 2018 0.0650 0.0700 0.0550 0.0700 348,210 +0.01(+16.67%)
Nov 07, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Nov 06, 2018 0.0500 0.0650 0.0500 0.0500 511,819 +0.00(+0.00%)
Nov 05, 2018 0.0400 0.0500 0.0400 0.0500 120,000 +0.01(+42.86%)
Oct 31, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Oct 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 18, 2018 0.0450 0.0450 0.0400 0.0400 60,000 -0.00(-11.11%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 50,237 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 10, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 13, 2018 0.0450 0.0450 0.0400 0.0450 10,000 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0450 0.0450 0.0450 5,400 +0.00(+0.00%)
Sep 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 07, 2018 0.0450 0.0450 0.0400 0.0400 6,000 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0400 0.0400 244,000 -0.02(-33.33%)
Sep 05, 2018 0.0600 0.0600 0.0600 376 +0.00(+0.00%)
Sep 04, 2018 0.0450 0.0600 0.0450 0.0600 32,600 +0.01(+33.33%)
Aug 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 20, 2018 0.0500 0.0550 0.0500 0.0550 102,000 +0.01(+22.22%)
Aug 17, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 15, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 14, 2018 0.0550 0.0550 0.0550 0.0550 2,900 -0.01(-15.38%)
Aug 07, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 24, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 20, 2018 0.0600 0.0600 0.0600 14 -0.01(-14.29%)
Jul 18, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 17, 2018 0.0600 0.0650 0.0600 0.0650 66,000 +0.01(+8.33%)
Jul 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 05, 2018 0.0600 0.0600 0.0550 0.0600 36,000 +0.00(+0.00%)
Jul 04, 2018 0.0550 0.0600 0.0550 0.0600 18,000 +0.01(+20.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 04, 2018 0.0400 0.0500 0.0400 0.0500 98,300 +0.00(+0.00%)
Jun 01, 2018 0.0400 0.0500 0.0400 0.0500 129,088 +0.01(+25.00%)
May 31, 2018 0.0450 0.0450 0.0400 0.0400 181,000 -0.00(-11.11%)
May 23, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 03, 2018 0.0550 0.0550 0.0500 0.0500 22,000 +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.