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 (%)
Jul 31, 2018 0.2000 0.2000 0.1800 0.1800 121,500 -0.03(-14.29%)
Jul 30, 2018 0.1900 0.2100 0.1900 0.2100 191,789 +0.01(+5.00%)
Jul 27, 2018 0.2100 0.2100 0.2000 0.2000 121,000 +0.03(+14.29%)
Jul 26, 2018 0.1650 0.1750 0.1600 0.1750 159,250 +0.01(+6.06%)
Jul 25, 2018 0.1600 0.1650 0.1500 0.1650 891,082 -0.04(-21.43%)
Jul 24, 2018 0.2300 0.2400 0.2100 0.2100 61,391 -0.03(-12.50%)
Jul 23, 2018 0.2550 0.2550 0.2300 0.2400 151,000 -0.02(-5.88%)
Jul 20, 2018 0.2700 0.2700 0.2450 0.2550 157,750 -0.02(-5.56%)
Jul 19, 2018 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jul 18, 2018 0.2650 0.2700 0.2650 0.2700 36,300 +0.00(+0.00%)
Jul 17, 2018 0.2700 0.2750 0.2650 0.2700 203,183 -0.01(-3.57%)
Jul 16, 2018 0.2900 0.2900 0.2750 0.2800 424,250 -0.01(-3.45%)
Jul 13, 2018 0.2950 0.2950 0.2850 0.2900 368,220 +0.01(+1.75%)
Jul 12, 2018 0.2850 0.2900 0.2750 0.2850 71,587 -0.01(-3.39%)
Jul 11, 2018 0.2950 0.2950 0.2950 0.2950 81,450 +0.00(+0.00%)
Jul 10, 2018 0.2800 0.2950 0.2800 0.2950 34,000 +0.01(+1.72%)
Jul 09, 2018 0.2900 0.2900 0.2850 0.2900 20,000 +0.01(+1.75%)
Jul 06, 2018 0.2850 0.2850 0.2800 0.2850 142,780 +0.00(+1.79%)
Jul 05, 2018 0.2800 0.2800 0.2750 0.2800 97,500 +0.00(+0.00%)
Jul 04, 2018 0.2800 0.2800 0.2800 0.2800 99,000 +0.01(+1.82%)
Jul 03, 2018 0.2700 0.2750 0.2700 0.2750 247,000 +0.02(+5.77%)
Jun 29, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 28, 2018 0.2750 0.2750 0.2600 0.2600 112,500 -0.01(-3.70%)
Jun 27, 2018 0.2800 0.2800 0.2700 0.2700 121,001 -0.01(-1.82%)
Jun 26, 2018 0.2800 0.2800 0.2700 0.2750 55,940 -0.01(-1.79%)
Jun 25, 2018 0.2500 0.2800 0.2400 0.2800 128,550 +0.03(+12.00%)
Jun 22, 2018 0.2500 0.2500 0.2400 0.2500 139,100 +0.01(+2.04%)
Jun 21, 2018 0.2400 0.2500 0.2300 0.2450 186,699 +0.01(+6.52%)
Jun 20, 2018 0.2250 0.2300 0.2150 0.2300 374,648 +0.02(+9.52%)
Jun 19, 2018 0.2000 0.2100 0.2000 0.2100 110,000 +0.01(+5.00%)
Jun 18, 2018 0.1900 0.2000 0.1800 0.2000 276,000 +0.01(+5.26%)
Jun 15, 2018 0.1850 0.1850 0.1900 319,000 +0.01(+2.70%)
Jun 14, 2018 0.1750 0.1850 0.1750 0.1850 124,000 +0.02(+12.12%)
Jun 13, 2018 0.1650 0.1700 0.1600 0.1650 376,901 +0.01(+3.13%)
Jun 12, 2018 0.1800 0.1800 0.1600 0.1600 170,000 -0.02(-11.11%)
Jun 11, 2018 0.1850 0.1850 0.1800 0.1800 384,700 -0.01(-2.70%)
Jun 08, 2018 0.1950 0.1950 0.1800 0.1850 138,940 -0.02(-11.90%)
Jun 07, 2018 0.2000 0.2200 0.2000 0.2100 198,181 -0.02(-6.67%)
Jun 06, 2018 0.2500 0.2500 0.2250 0.2250 75,500 -0.02(-10.00%)
Jun 05, 2018 0.2500 0.2500 0.2500 0.2500 36,523 -0.02(-5.66%)
Jun 01, 2018 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
May 31, 2018 0.2750 0.2750 0.2750 0.2750 4,000 +0.01(+3.77%)
May 30, 2018 0.2750 0.2750 0.2650 0.2650 53,166 -0.01(-3.64%)
May 29, 2018 0.2750 0.2750 0.2750 0.2750 17,833 -0.01(-3.51%)
May 28, 2018 0.2900 0.2900 0.2850 0.2850 211,000 -0.01(-1.72%)
May 25, 2018 0.2800 0.2900 0.2800 0.2900 45,250 +0.01(+1.75%)
May 24, 2018 0.2800 0.2950 0.2750 0.2850 148,000 +0.00(+1.79%)
May 23, 2018 0.2800 0.2800 0.2800 0.2800 108,600 +0.00(+0.00%)
May 22, 2018 0.2850 0.2900 0.2750 0.2800 88,300 +0.00(+0.00%)
May 18, 2018 0.2800 0.2800 0.2800 0 -0.02(-8.20%)
May 16, 2018 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
May 15, 2018 0.3100 0.3100 0.3100 0.3100 3,500 +0.02(+6.90%)
May 14, 2018 0.3050 0.3050 0.2900 0.2900 73,209 -0.02(-6.45%)
May 11, 2018 0.3100 0.3100 0.3100 0.3100 9,000 +0.01(+3.33%)
May 10, 2018 0.3000 0.3250 0.3000 0.3000 63,500 -0.02(-6.25%)
May 09, 2018 0.3000 0.3200 0.3000 0.3200 38,010 +0.02(+6.67%)
May 08, 2018 0.3050 0.3050 0.2950 0.3000 58,000 -0.01(-1.64%)
May 07, 2018 0.3050 0.3150 0.2950 0.3050 155,500 +0.00(+0.00%)
May 04, 2018 0.3150 0.3150 0.3050 0.3050 2,000 +0.01(+1.67%)
May 03, 2018 0.3150 0.3150 0.3000 0.3000 28,273 -0.01(-3.23%)
May 02, 2018 0.2850 0.3200 0.2800 0.3100 119,250 +0.01(+3.33%)
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.