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 (%)
Aug 31, 2020 0.2850 0.2900 0.2700 0.2700 123,040 -0.01(-5.26%)
Aug 28, 2020 0.2550 0.2900 0.2550 0.2850 172,506 +0.03(+14.00%)
Aug 27, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Aug 26, 2020 0.2400 0.2650 0.2400 0.2450 55,100 +0.01(+2.08%)
Aug 25, 2020 0.2300 0.2400 0.2250 0.2400 63,100 +0.00(+0.00%)
Aug 24, 2020 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-2.04%)
Aug 21, 2020 0.2500 0.2500 0.2400 0.2450 13,950 -0.03(-9.26%)
Aug 19, 2020 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Aug 18, 2020 0.2450 0.2550 0.2450 0.2550 11,900 +0.01(+4.08%)
Aug 17, 2020 0.2800 0.2800 0.2450 0.2450 57,200 +0.00(+0.00%)
Aug 14, 2020 0.2350 0.2500 0.2250 0.2450 52,900 +0.02(+11.36%)
Aug 13, 2020 0.2300 0.2300 0.2150 0.2200 84,379 -0.01(-2.22%)
Aug 12, 2020 0.2300 0.2300 0.2250 0.2250 11,500 +0.01(+2.27%)
Aug 11, 2020 0.2300 0.2300 0.2200 0.2200 83,000 -0.02(-8.33%)
Aug 10, 2020 0.2300 0.2400 0.2300 0.2400 47,199 +0.00(+0.00%)
Aug 07, 2020 0.2400 0.2400 0.2400 0.2400 18,400 +0.01(+2.13%)
Aug 06, 2020 0.2400 0.2400 0.2300 0.2350 72,500 -0.01(-4.08%)
Aug 05, 2020 0.2400 0.2600 0.2300 0.2450 72,470 +0.00(+0.00%)
Aug 04, 2020 0.2550 0.2600 0.2400 0.2450 269,000 -0.02(-5.77%)
Jul 31, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 30, 2020 0.2600 0.2600 0.2600 0.2600 13,501 -0.02(-5.45%)
Jul 29, 2020 0.2750 0.2750 0.2750 0.2750 26,000 +0.00(+0.00%)
Jul 28, 2020 0.2900 0.2900 0.2750 0.2750 155,700 -0.01(-1.79%)
Jul 27, 2020 0.3000 0.3000 0.2800 0.2800 91,964 -0.02(-6.67%)
Jul 24, 2020 0.2800 0.3000 0.2800 0.3000 89,300 +0.02(+7.14%)
Jul 23, 2020 0.2800 0.2900 0.2700 0.2800 91,570 -0.02(-6.67%)
Jul 22, 2020 0.2800 0.3100 0.2800 0.3000 148,576 +0.02(+7.14%)
Jul 21, 2020 0.2550 0.2900 0.2550 0.2800 170,207 +0.03(+9.80%)
Jul 20, 2020 0.2400 0.2600 0.2400 0.2550 207,000 +0.01(+2.00%)
Jul 17, 2020 0.2600 0.2600 0.2500 0.2500 95,000 +0.01(+4.17%)
Jul 16, 2020 0.2500 0.2500 0.2400 0.2400 16,979 -0.01(-4.00%)
Jul 15, 2020 0.2500 0.2700 0.2500 0.2500 77,800 -0.01(-1.96%)
Jul 14, 2020 0.2650 0.2700 0.2450 0.2550 152,085 -0.02(-5.56%)
Jul 13, 2020 0.2850 0.2850 0.2700 0.2700 58,598 +0.00(+0.00%)
Jul 10, 2020 0.2900 0.2900 0.2700 0.2700 71,000 -0.01(-1.82%)
Jul 09, 2020 0.2900 0.2900 0.2750 0.2750 35,852 -0.01(-3.51%)
Jul 08, 2020 0.2800 0.2900 0.2800 0.2850 205,035 +0.00(+1.79%)
Jul 07, 2020 0.3000 0.3000 0.2750 0.2800 73,667 -0.02(-6.67%)
Jul 06, 2020 0.2900 0.3200 0.2900 0.3000 103,000 -0.03(-7.69%)
Jul 03, 2020 0.3300 0.3300 0.3200 0.3250 23,200 +0.00(+0.00%)
Jul 02, 2020 0.3100 0.3300 0.3100 0.3250 157,784 +0.03(+8.33%)
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%)
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.