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 (%)
Jun 30, 2020 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jun 29, 2020 0.2750 0.2800 0.2650 0.2800 300,301 +0.01(+1.82%)
Jun 26, 2020 0.2900 0.2900 0.2750 0.2750 71,900 -0.01(-5.17%)
Jun 25, 2020 0.2800 0.2950 0.2550 0.2900 199,289 +0.02(+7.41%)
Jun 24, 2020 0.2500 0.2750 0.2450 0.2700 1,170,852 +0.03(+12.50%)
Jun 23, 2020 0.2500 0.2650 0.2400 0.2400 488,259 -0.01(-4.00%)
Jun 22, 2020 0.2500 0.2500 0.2450 0.2500 117,500 +0.00(+0.00%)
Jun 19, 2020 0.2500 0.2500 0.2500 0.2500 67,500 +0.01(+4.17%)
Jun 18, 2020 0.2500 0.2500 0.2400 0.2400 33,000 -0.01(-4.00%)
Jun 17, 2020 0.2300 0.2500 0.2300 0.2500 177,254 +0.02(+8.70%)
Jun 16, 2020 0.2300 0.2300 0.2300 0.2300 23,499 +0.00(+0.00%)
Jun 15, 2020 0.2300 0.2350 0.2250 0.2300 104,400 -0.00(-2.13%)
Jun 12, 2020 0.2350 0.2350 0.2100 0.2350 249,500 +0.00(+0.00%)
Jun 11, 2020 0.2550 0.2550 0.2350 0.2350 145,550 -0.02(-6.00%)
Jun 10, 2020 0.2450 0.2500 0.2300 0.2500 177,400 +0.01(+4.17%)
Jun 09, 2020 0.2250 0.2400 0.2250 0.2400 49,499 +0.01(+4.35%)
Jun 08, 2020 0.2300 0.2300 0.2300 0.2300 32,807 +0.00(+0.00%)
Jun 05, 2020 0.2100 0.2300 0.1950 0.2300 138,500 +0.00(+0.00%)
Jun 04, 2020 0.2300 0.2300 0.2300 0.2300 38,053 +0.02(+9.52%)
Jun 03, 2020 0.2300 0.2300 0.2100 0.2100 27,000 -0.02(-8.70%)
Jun 02, 2020 0.2300 0.2300 0.2100 0.2300 219,500 +0.00(+0.00%)
Jun 01, 2020 0.2300 0.2400 0.2200 0.2300 93,000 +0.01(+4.55%)
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%)
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.