Cmx Gold & Silver Corp (CSE: CXC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 0.0850 | 0 | +0.01(+13.33%) | |||
| May 10, 2024 | 0.0750 | 0 | +0.00(+0.00%) | |||
| May 08, 2024 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | ||
| May 06, 2024 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | ||
| Apr 26, 2024 | 0.0900 | 0 | +0.00(+5.88%) | |||
| Apr 23, 2024 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | ||
| Apr 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.00(+0.00%) |
| Apr 16, 2024 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | ||
| Apr 15, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 165,000 | -0.01(-16.67%) |
| Apr 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+0.00%) |
| Apr 10, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | ||
| Apr 09, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 89,000 | +0.00(+0.00%) |
| Apr 08, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 31,015 | +0.00(+0.00%) |
| Apr 05, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 204,000 | +0.01(+13.33%) |
| Apr 04, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 | +0.00(+7.14%) |
| Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | -0.00(-6.67%) |
| Apr 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 37,000 | +0.00(+7.14%) |
| Mar 25, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | ||
| Mar 11, 2024 | 0.0650 | 0 | -0.01(-18.75%) | |||
| Mar 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 | +0.00(+0.00%) |
| Feb 29, 2024 | 0.0800 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 7,250 | +0.00(+0.00%) |
| Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0800 | 100 | +0.01(+23.08%) | |||
| Feb 12, 2024 | 0.0650 | 0 | -0.04(-35.00%) | |||
| Feb 06, 2024 | 0.1000 | 0.1000 | 0 | +0.04(+53.85%) | ||
| Feb 05, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 24,000 | -0.02(-27.78%) |
| Jan 31, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | ||
| Jan 29, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | ||
| Jan 18, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | +0.00(+0.00%) |
| Jan 09, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
| Dec 27, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.1000 | 0 | +0.01(+11.11%) | |||
| Nov 28, 2023 | 0.0900 | 0 | -0.01(-10.00%) | |||
| Nov 27, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 5,500 | +0.00(+0.00%) |
| Nov 24, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,000 | -0.00(-4.76%) |
| Nov 23, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+0.00%) |
| Nov 16, 2023 | 0.1050 | 0 | +0.00(+5.00%) | |||
| Nov 06, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Nov 03, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 800 | +0.00(+0.00%) |
| Nov 01, 2023 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | ||
| Oct 27, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Oct 26, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.01(+10.00%) |
| Oct 20, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Oct 19, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | +0.01(+10.00%) |
| Oct 16, 2023 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | ||
| Oct 13, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 2,019 | +0.00(+0.00%) |
| Oct 12, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 | +0.00(+0.00%) |
| Oct 10, 2023 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | ||
| Oct 03, 2023 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,500 | +0.01(+9.09%) |
| Sep 25, 2023 | 0.1100 | 0 | +0.01(+10.00%) | |||
| Sep 19, 2023 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | ||
| Sep 18, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,900 | -0.01(-7.69%) |
| Sep 14, 2023 | 0.1300 | 0.1300 | 0 | +0.05(+62.50%) | ||
| Sep 13, 2023 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 8,500 | -0.02(-20.00%) |
| Aug 31, 2023 | 0.1000 | 0 | -0.03(-23.08%) | |||
| Aug 25, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 0.1300 | 0.1300 | 0 | +0.02(+18.18%) | ||
| Aug 21, 2023 | 0.1100 | 0.1100 | 0 | -0.02(-15.38%) | ||
| Aug 04, 2023 | 0.1300 | 0 | +0.01(+8.33%) | |||
| Aug 02, 2023 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | ||
| Aug 01, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 | +0.01(+4.00%) |
| Jul 26, 2023 | 0.1250 | 0 | -0.04(-21.88%) | |||
| Jul 12, 2023 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 0.1600 | 0.1600 | 0 | +0.02(+18.52%) | ||
| Jul 07, 2023 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 2,000 | +0.01(+3.85%) |
| Jul 05, 2023 | 0.1300 | 0.1300 | 0 | +0.02(+18.18%) | ||
| Jun 30, 2023 | 0.1100 | 140 | +0.02(+29.41%) | |||
| Jun 16, 2023 | 0.0850 | 0 | -0.02(-22.73%) | |||
| Jun 15, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,000 | +0.03(+37.50%) |
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.
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.
