Cmx Gold & Silver Corp (CSE: CXC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 50,000 | +0.01(+12.50%) |
| May 27, 2022 | 0.0800 | 200 | -0.01(-11.11%) | |||
| May 19, 2022 | 0.0900 | 0 | +0.00(+0.00%) | |||
| May 18, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,004 | +0.00(+5.88%) |
| May 13, 2022 | 0.0850 | 25 | +0.00(+0.00%) | |||
| May 05, 2022 | 0.0850 | 550 | +0.01(+13.33%) | |||
| Apr 28, 2022 | 0.0750 | 10 | -0.02(-21.05%) | |||
| Apr 27, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.01(+11.76%) |
| Apr 25, 2022 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | ||
| Apr 22, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,025 | -0.01(-5.00%) |
| Apr 05, 2022 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,372 | +0.00(+0.00%) |
| Apr 01, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.01(+17.65%) |
| Mar 30, 2022 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | ||
| Mar 18, 2022 | 0.0850 | 0 | -0.01(-15.00%) | |||
| Mar 17, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.01(+5.26%) |
| Mar 09, 2022 | 0.0950 | 0 | -0.01(-5.00%) | |||
| Feb 28, 2022 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2022 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | ||
| Feb 22, 2022 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | ||
| Feb 17, 2022 | 0.1050 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 70,000 | +0.00(+5.00%) |
| Feb 15, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 85,000 | +0.00(+0.00%) |
| Feb 14, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 80,000 | +0.00(+0.00%) |
| Feb 11, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 215,220 | +0.00(+0.00%) |
| Feb 10, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.01(-9.09%) |
| Feb 09, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 16,000 | +0.01(+10.00%) |
| Feb 07, 2022 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | ||
| Feb 02, 2022 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 20,000 | -0.02(-18.18%) |
| Feb 01, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 6,062 | +0.00(+0.00%) |
| Jan 31, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 18,000 | +0.01(+10.00%) |
| Jan 28, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 11,000 | +0.01(+11.11%) |
| Jan 27, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 35,000 | +0.02(+28.57%) |
| Jan 19, 2022 | 0.0700 | 0 | -0.01(-12.50%) | |||
| Jan 17, 2022 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | ||
| Jan 14, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 26,000 | +0.02(+33.33%) |
| Jan 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 | +0.01(+20.00%) |
| Jan 11, 2022 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | ||
| Dec 08, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.04(-43.75%) | |
| Nov 30, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Nov 25, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) |
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.
