Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canxgold Mng Corp (TSV: GOM )

0.0550 UNCHANGED
Last Price Updated: 12:02 PM EDT, Sep 20, 2022 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 0.0850 0.1050 0.0850 0.1000 103,000 +0.01(+11.11%)
Apr 29, 2020 0.0850 0.0900 0.0850 0.0900 11,000 +0.01(+12.50%)
Apr 27, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 24, 2020 0.0600 0.0750 0.0550 0.0750 135,000 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0750 0.0400 0.0750 594,350 -0.01(-11.76%)
Apr 22, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Apr 21, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Apr 20, 2020 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+7.14%)
Apr 16, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+27.27%)
Apr 14, 2020 0.0550 0.0550 0.0550 626 +0.00(+0.00%)
Apr 08, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 07, 2020 0.0650 0.0650 0.0650 0.0650 19,000 -0.01(-7.14%)
Apr 06, 2020 0.0650 0.0700 0.0650 0.0700 4,000 -0.01(-12.50%)
Apr 03, 2020 0.0800 0.0800 0.0800 656 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.27%)
Mar 30, 2020 0.0650 0.0650 0.0550 0.0550 2,050 -0.03(-31.25%)
Mar 27, 2020 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+14.29%)
Mar 26, 2020 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Mar 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 17, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 16, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Mar 13, 2020 0.0700 0.0700 0.0700 0.0700 78,000 +0.01(+16.67%)
Mar 12, 2020 0.0750 0.0750 0.0600 0.0600 4,620 -0.01(-20.00%)
Mar 11, 2020 0.0800 0.0800 0.0750 0.0750 9,950 +0.00(+7.14%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 122,359 -0.03(-30.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0.1000 13,000 -0.02(-16.67%)
Mar 05, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Mar 04, 2020 0.1050 0.1050 0.1000 0.1050 6,050 -0.01(-12.50%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2020 0.1050 0.1200 0.1050 0.1200 11,500 +0.01(+9.09%)
Feb 25, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 24, 2020 0.1300 0.1300 0.1100 0.1100 11,000 +0.00(+0.00%)
Feb 21, 2020 0.1100 0.1150 0.1100 0.1100 43,000 -0.01(-4.35%)
Feb 18, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 14, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 13, 2020 0.1150 0.1150 0.1150 0.1150 2,900 -0.00(-4.17%)
Feb 12, 2020 0.1200 0.1200 0.1200 25 +0.00(+0.00%)
Feb 11, 2020 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Feb 07, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 04, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 31, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Jan 28, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 27, 2020 0.1050 0.1050 0.1000 0.1000 27,400 -0.00(-4.76%)
Jan 24, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 0.1000 63,000 +0.00(+0.00%)
Jan 22, 2020 0.1000 0.1000 0.1000 0.1000 83,000 +0.00(+0.00%)
Jan 20, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jan 17, 2020 0.1100 0.1150 0.1100 0.1150 5,000 +0.00(+0.00%)
Jan 16, 2020 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Jan 14, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 13, 2020 0.0950 0.1150 0.0950 0.1150 5,800 +0.00(+0.00%)
Jan 10, 2020 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+4.55%)
Jan 09, 2020 0.1100 0.1100 0.1100 0.1100 25,100 +0.00(+0.00%)
Jan 08, 2020 0.1200 0.1200 0.1100 0.1100 175,500 -0.04(-26.67%)
Jan 07, 2020 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jan 06, 2020 0.1300 0.1550 0.1300 0.1550 12,500 +0.02(+19.23%)
Jan 03, 2020 0.1300 0.1300 0.1300 30 +0.00(+0.00%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2019 0.1150 0.1200 0.1150 0.1200 26,525 +0.00(+4.35%)
Dec 27, 2019 0.0850 0.1150 0.0800 0.1150 75,500 +0.04(+43.75%)
Dec 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 17, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 16, 2019 0.0900 0.0900 0.0850 0.0850 22,000 +0.01(+6.25%)
Dec 13, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Dec 12, 2019 0.1300 0.1300 0.1000 0.1000 145,900 -0.00(-4.76%)
Dec 11, 2019 0.1300 0.1300 0.1050 0.1050 40,200 -0.03(-19.23%)
Dec 10, 2019 0.1300 0.1300 0.1300 0.1300 11,566 +0.00(+0.00%)
Dec 09, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Dec 06, 2019 0.1400 0.1550 0.1300 0.1300 36,170 -0.01(-7.14%)
Dec 02, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Nov 29, 2019 0.1750 0.1750 0.1500 0.1550 67,400 +0.01(+3.33%)
Nov 28, 2019 0.1400 0.1500 0.1400 0.1500 81,200 +0.01(+11.11%)
Nov 26, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 25, 2019 0.1350 0.1350 0.1350 0.1350 10,950 +0.01(+3.85%)
Nov 22, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 20, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 19, 2019 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Nov 18, 2019 0.1650 0.1650 0.1300 0.1450 23,500 -0.01(-3.33%)
Nov 14, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 13, 2019 0.1450 0.1500 0.1300 0.1500 71,000 -0.03(-16.67%)
Nov 11, 2019 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Nov 07, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 06, 2019 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+6.67%)
Nov 05, 2019 0.1750 0.1750 0.1500 0.1500 166,000 -0.03(-16.67%)
Nov 04, 2019 0.2000 0.2000 0.1800 0.1800 130,600 -0.05(-21.74%)
Oct 30, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 29, 2019 0.2300 0.2300 0.2300 0.2300 7,647 -0.01(-4.17%)
Oct 28, 2019 0.2400 0.2400 0.2400 0.2400 2,680 -0.01(-4.00%)
Oct 21, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 17, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 16, 2019 0.2500 0.2500 0.2500 2 +0.00(+0.00%)
Oct 15, 2019 0.2800 0.2800 0.2500 0.2500 5,000 -0.03(-10.71%)
Oct 11, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 10, 2019 0.3100 0.3100 0.3000 0.3000 34,000 -0.05(-14.29%)
Oct 09, 2019 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Oct 08, 2019 0.3450 0.3500 0.3450 0.3500 10,400 +0.00(+0.00%)
Oct 07, 2019 0.3200 0.3500 0.3200 0.3500 128,700 +0.03(+11.11%)
Oct 04, 2019 0.3600 0.3600 0.3100 0.3150 128,259 -0.04(-12.50%)
Oct 03, 2019 0.3500 0.3600 0.3500 0.3600 16,500 +0.00(+0.00%)
Oct 02, 2019 0.3600 0.3600 0.3600 0.3600 94,509 -0.02(-5.26%)
Oct 01, 2019 0.3700 0.3800 0.3600 0.3800 139,500 +0.02(+5.56%)
Sep 30, 2019 0.3600 0.3600 0.3500 0.3600 73,000 +0.00(+0.00%)
Sep 27, 2019 0.3550 0.3600 0.3550 0.3600 12,000 +0.01(+1.41%)
Sep 26, 2019 0.3400 0.3600 0.3300 0.3550 121,600 +0.01(+1.43%)
Sep 25, 2019 0.3700 0.3700 0.3300 0.3500 153,800 -0.02(-5.41%)
Sep 24, 2019 0.3450 0.3700 0.3250 0.3700 124,000 +0.03(+8.82%)
Sep 23, 2019 0.3100 0.3400 0.3100 0.3400 230,018 +0.04(+11.48%)
Sep 20, 2019 0.2950 0.3050 0.2800 0.3050 147,800 +0.02(+8.93%)
Sep 18, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Sep 17, 2019 0.2750 0.3000 0.2750 0.3000 98,500 +0.04(+15.38%)
Sep 16, 2019 0.2150 0.2600 0.2150 0.2600 82,500 +0.06(+30.00%)
Sep 13, 2019 0.2100 0.2100 0.2000 0.2000 47,800 -0.01(-4.76%)
Sep 12, 2019 0.2100 0.2100 0.2100 0.2100 6,150 +0.01(+5.00%)
Sep 11, 2019 0.2000 0.2000 0.2000 0.2000 20,000 -0.03(-14.89%)
Sep 10, 2019 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+2.17%)
Sep 06, 2019 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Sep 05, 2019 0.2900 0.3000 0.2800 0.2800 128,000 +0.00(+0.00%)
Sep 04, 2019 0.2600 0.2800 0.2600 0.2800 98,500 +0.03(+12.00%)
Aug 29, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 28, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.02(+8.00%)
Aug 27, 2019 0.2300 0.2500 0.2300 0.2500 92,500 -0.02(-7.41%)
Aug 26, 2019 0.2700 0.2700 0.2700 0.2700 23,000 +0.00(+0.00%)
Aug 23, 2019 0.2550 0.2700 0.2550 0.2700 62,076 +0.03(+10.20%)
Aug 22, 2019 0.2400 0.2450 0.2400 0.2450 4,604 +0.01(+6.52%)
Aug 21, 2019 0.2300 0.2300 0.2300 233 +0.00(+0.00%)
Aug 19, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 16, 2019 0.1750 0.2400 0.1750 0.2400 53,500 +0.07(+37.14%)
Aug 15, 2019 0.1750 0.1750 0.1750 0.1750 18,200 -0.01(-2.78%)
Aug 14, 2019 0.1800 0.1950 0.1800 0.1800 52,000 -0.02(-10.00%)
Aug 12, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 09, 2019 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Aug 06, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 02, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 31, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 29, 2019 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Jul 25, 2019 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 24, 2019 0.2750 0.3000 0.2200 0.2800 172,700 +0.00(+0.00%)
Jul 23, 2019 0.2800 0.2800 0.2800 0.2800 22,000 +0.02(+7.69%)
Jul 22, 2019 0.2100 0.2600 0.2100 0.2600 39,400 +0.04(+15.56%)
Jul 19, 2019 0.2250 0.2300 0.2200 0.2250 220,828 +0.02(+12.50%)
Jul 18, 2019 0.2000 0.2000 0.2000 0.2000 10,300 -0.01(-4.76%)
Jul 17, 2019 0.2150 0.2150 0.2100 0.2100 24,200 -0.01(-4.55%)
Jul 16, 2019 0.2400 0.2400 0.2200 0.2200 11,890 -0.01(-2.22%)
Jul 15, 2019 0.2400 0.2400 0.2250 0.2250 18,600 -0.01(-6.25%)
Jul 12, 2019 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
Jul 09, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 08, 2019 0.2200 0.2400 0.2200 0.2400 16,350 +0.00(+0.00%)
Jul 03, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 02, 2019 0.3000 0.3000 0.2500 0.2500 1,200 -0.09(-26.47%)
Jun 28, 2019 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Jun 27, 2019 0.3000 0.3000 0.3000 0.3000 1,000 +0.26(+650.00%)
Jun 26, 2019 0.0450 0.0500 0.0400 0.0400 189,000 -0.01(-20.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jun 24, 2019 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Jun 21, 2019 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+0.00%)
Jun 20, 2019 0.0450 0.0450 0.0450 0.0450 417,000 +0.00(+0.00%)
Jun 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Jun 17, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Jun 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 10, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0550 0.0500 0.0550 35,000 +0.00(+10.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 03, 2019 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
May 31, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
May 29, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 28, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
May 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+10.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
May 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 08, 2019 0.0550 0.0600 0.0550 0.0600 294,000 +0.01(+20.00%)
May 06, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 03, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
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.