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

Canex Metals Inc (TSV: CANX )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 21, 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 (%)
May 29, 2020 0.2000 0.2300 0.2000 0.2200 215,800 +0.02(+12.82%)
May 28, 2020 0.2000 0.2000 0.1950 0.1950 70,500 -0.01(-2.50%)
May 27, 2020 0.2150 0.2150 0.1900 0.2000 86,969 +0.01(+2.56%)
May 26, 2020 0.2000 0.2000 0.1950 0.1950 46,500 -0.01(-2.50%)
May 25, 2020 0.2100 0.2100 0.2000 0.2000 75,100 -0.01(-6.98%)
May 22, 2020 0.2000 0.2150 0.1950 0.2150 35,000 +0.01(+7.50%)
May 21, 2020 0.1900 0.2000 0.1900 0.2000 87,500 +0.01(+2.56%)
May 20, 2020 0.2050 0.2050 0.1950 0.1950 61,500 +0.00(+0.00%)
May 19, 2020 0.2200 0.2200 0.1950 0.1950 70,665 -0.01(-2.50%)
May 15, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 14, 2020 0.1800 0.1900 0.1800 0.1900 28,000 +0.01(+5.56%)
May 13, 2020 0.1750 0.1800 0.1750 0.1800 4,000 +0.00(+0.00%)
May 12, 2020 0.1700 0.1900 0.1700 0.1800 186,634 +0.01(+5.88%)
May 11, 2020 0.1800 0.1800 0.1600 0.1700 227,605 +0.01(+6.25%)
May 08, 2020 0.1700 0.1750 0.1600 0.1600 136,150 +0.00(+0.00%)
May 07, 2020 0.1500 0.1600 0.1500 0.1600 50,939 +0.00(+0.00%)
May 06, 2020 0.1650 0.1650 0.1600 0.1600 16,000 +0.00(+0.00%)
May 05, 2020 0.1600 0.1600 0.1600 0.1600 10,499 -0.01(-5.88%)
May 04, 2020 0.1800 0.1800 0.1700 0.1700 81,450 +0.01(+6.25%)
May 01, 2020 0.1500 0.1750 0.1500 0.1600 281,500 +0.01(+6.67%)
Apr 30, 2020 0.1450 0.1500 0.1450 0.1500 190,550 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1450 0.1500 262,500 -0.02(-11.76%)
Apr 28, 2020 0.1700 0.1700 0.1550 0.1700 184,500 +0.01(+6.25%)
Apr 27, 2020 0.1750 0.1800 0.1600 0.1600 304,500 -0.01(-3.03%)
Apr 24, 2020 0.1750 0.1850 0.1650 0.1650 110,470 -0.01(-8.33%)
Apr 23, 2020 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1850 0.1800 0.1800 84,500 +0.02(+12.50%)
Apr 21, 2020 0.1750 0.1750 0.1500 0.1600 40,500 -0.01(-8.57%)
Apr 20, 2020 0.1800 0.1800 0.1700 0.1750 32,500 -0.02(-7.89%)
Apr 17, 2020 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Apr 16, 2020 0.1950 0.1950 0.1900 0.1900 14,000 -0.01(-5.00%)
Apr 15, 2020 0.1800 0.2000 0.1800 0.2000 13,000 +0.02(+11.11%)
Apr 14, 2020 0.1900 0.1900 0.1800 0.1800 174,500 +0.00(+0.00%)
Apr 13, 2020 0.1950 0.1950 0.1800 0.1800 89,500 +0.00(+0.00%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Apr 07, 2020 0.1800 0.1800 0.1650 0.1650 218,111 +0.00(+0.00%)
Apr 06, 2020 0.1250 0.1700 0.1150 0.1650 309,360 +0.05(+37.50%)
Apr 03, 2020 0.1200 0.1200 0.1150 0.1200 97,000 +0.00(+0.00%)
Apr 02, 2020 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 20,020 +0.00(+0.00%)
Mar 31, 2020 0.1500 0.1500 0.1200 0.1200 313,439 -0.03(-20.00%)
Mar 30, 2020 0.1450 0.1500 0.1450 0.1500 60,000 +0.00(+0.00%)
Mar 27, 2020 0.1050 0.1500 0.1000 0.1500 594,700 +0.03(+25.00%)
Mar 26, 2020 0.1250 0.1250 0.1200 0.1200 29,000 +0.00(+0.00%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1200 89,500 +0.00(+0.00%)
Mar 24, 2020 0.1200 0.1400 0.1150 0.1200 57,000 +0.00(+0.00%)
Mar 23, 2020 0.1150 0.1200 0.1100 0.1200 7,000 +0.00(+4.35%)
Mar 20, 2020 0.1050 0.1150 0.1050 0.1150 279,020 +0.02(+21.05%)
Mar 19, 2020 0.1050 0.1050 0.0950 0.0950 105,000 -0.01(-9.52%)
Mar 18, 2020 0.1150 0.1200 0.1050 0.1050 41,834 -0.04(-25.00%)
Mar 17, 2020 0.1400 0.1400 0.1400 0.1400 151,761 +0.02(+16.67%)
Mar 16, 2020 0.1250 0.1250 0.1050 0.1200 123,250 -0.01(-4.00%)
Mar 13, 2020 0.1500 0.1500 0.1250 0.1250 41,999 -0.01(-3.85%)
Mar 12, 2020 0.1750 0.1750 0.1200 0.1300 188,799 -0.04(-21.21%)
Mar 11, 2020 0.1650 0.1650 0.1600 0.1650 95,000 +0.00(+0.00%)
Mar 10, 2020 0.1500 0.1650 0.1500 0.1650 15,000 +0.02(+10.00%)
Mar 09, 2020 0.1800 0.1850 0.1500 0.1500 145,643 -0.05(-25.00%)
Mar 06, 2020 0.1750 0.2000 0.1750 0.2000 93,999 +0.01(+2.56%)
Mar 05, 2020 0.2000 0.2100 0.1950 0.1950 82,950 -0.01(-2.50%)
Mar 04, 2020 0.2050 0.2100 0.2000 0.2000 71,620 +0.00(+0.00%)
Mar 03, 2020 0.1950 0.2600 0.1950 0.2000 522,550 +0.01(+2.56%)
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.