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 +0.0100 (+22.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
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%)
Feb 03, 2020 0.2200 0.2450 0.2200 0.2400 379,220 +0.04(+20.00%)
Jan 31, 2020 0.2050 0.2050 0.2000 0.2000 2,025,500 -0.01(-4.76%)
Jan 30, 2020 0.1900 0.2100 0.1900 0.2100 64,000 +0.02(+10.53%)
Jan 29, 2020 0.2000 0.2000 0.1900 0.1900 106,575 +0.00(+0.00%)
Jan 28, 2020 0.1900 0.2000 0.1900 0.1900 129,089 +0.00(+0.00%)
Jan 27, 2020 0.2100 0.2100 0.1900 0.1900 105,000 -0.01(-5.00%)
Jan 24, 2020 0.1900 0.2100 0.1900 0.2000 607,100 +0.02(+11.11%)
Jan 23, 2020 0.1800 0.1900 0.1700 0.1800 241,163 +0.00(+0.00%)
Jan 22, 2020 0.1800 0.1800 0.1650 0.1800 62,550 +0.01(+5.88%)
Jan 21, 2020 0.1900 0.1900 0.1600 0.1700 187,535 -0.01(-8.11%)
Jan 20, 2020 0.2000 0.2100 0.1850 0.1850 330,181 -0.01(-2.63%)
Jan 17, 2020 0.2000 0.2000 0.1850 0.1900 321,500 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.2200 0.1750 0.1900 729,188 +0.02(+11.76%)
Jan 15, 2020 0.1850 0.1850 0.1700 0.1700 101,000 -0.00(-2.86%)
Jan 14, 2020 0.1750 0.1850 0.1650 0.1750 69,500 -0.01(-5.41%)
Jan 13, 2020 0.1800 0.1850 0.1800 0.1850 56,900 +0.00(+0.00%)
Jan 10, 2020 0.1700 0.1900 0.1700 0.1850 192,000 +0.01(+8.82%)
Jan 09, 2020 0.1500 0.1700 0.1500 0.1700 301,400 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1700 0.1450 0.1700 158,516 +0.03(+17.24%)
Jan 07, 2020 0.1600 0.1600 0.1450 0.1450 186,000 -0.01(-6.45%)
Jan 06, 2020 0.1600 0.1700 0.1500 0.1550 397,000 +0.01(+3.33%)
Jan 03, 2020 0.1500 0.1600 0.1500 0.1500 174,389 +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.