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 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 3, 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 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%)
Mar 02, 2020 0.1800 0.2000 0.1750 0.1950 61,600 +0.02(+14.71%)
Feb 28, 2020 0.1550 0.1850 0.1350 0.1700 298,138 -0.03(-17.07%)
Feb 27, 2020 0.2150 0.2150 0.2000 0.2050 33,000 -0.03(-10.87%)
Feb 26, 2020 0.2050 0.2300 0.2000 0.2300 114,300 +0.01(+4.55%)
Feb 25, 2020 0.2350 0.2350 0.2000 0.2200 122,780 +0.00(+0.00%)
Feb 24, 2020 0.2150 0.2500 0.1500 0.2200 249,328 -0.01(-4.35%)
Feb 21, 2020 0.2650 0.2650 0.2300 0.2300 57,250 -0.01(-4.17%)
Feb 20, 2020 0.2450 0.2550 0.2400 0.2400 78,565 -0.01(-4.00%)
Feb 19, 2020 0.2600 0.2600 0.2500 0.2500 23,836 -0.02(-5.66%)
Feb 18, 2020 0.2600 0.2700 0.2600 0.2650 104,500 +0.01(+1.92%)
Feb 14, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 13, 2020 0.2500 0.2700 0.2400 0.2700 149,022 -0.01(-1.82%)
Feb 12, 2020 0.2500 0.2750 0.2400 0.2750 55,590 +0.04(+14.58%)
Feb 11, 2020 0.2500 0.2500 0.2400 0.2400 314,500 -0.01(-2.04%)
Feb 10, 2020 0.2700 0.2700 0.2450 0.2450 143,949 -0.03(-10.91%)
Feb 07, 2020 0.2550 0.2800 0.2500 0.2750 395,588 +0.04(+14.58%)
Feb 06, 2020 0.2250 0.2450 0.2250 0.2400 174,635 +0.01(+4.35%)
Feb 05, 2020 0.2450 0.2450 0.2150 0.2300 852,729 -0.00(-2.13%)
Feb 04, 2020 0.2400 0.2400 0.2200 0.2350 487,000 -0.01(-2.08%)
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.