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

Callinex Mines Inc (TSV: CNX )

1.420 -0.030 (-2.07%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 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, 2012 0.4900 0.4900 0.4900 0.4900 444 -0.06(-10.91%)
Apr 27, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 26, 2012 0.4700 0.5500 0.4700 0.5500 20,054 +0.05(+10.00%)
Apr 25, 2012 0.5000 0.5000 0.5000 0.5000 888 +0.01(+2.04%)
Apr 24, 2012 0.5300 0.5300 0.4500 0.4900 10,047 -0.06(-10.91%)
Apr 23, 2012 0.5600 0.5600 0.5500 0.5500 7,500 -0.01(-1.79%)
Apr 20, 2012 0.5600 0.5600 0.5600 0.5600 1,510 -0.04(-6.67%)
Apr 19, 2012 0.6000 0.6500 0.6000 0.6000 5,555 +0.00(+0.00%)
Apr 18, 2012 0.6000 0.6000 0.6000 0.6000 915 +0.02(+3.45%)
Apr 17, 2012 0.5800 0.5800 0.5800 0.5800 2,722 +0.00(+0.00%)
Apr 16, 2012 0.6000 0.6000 0.5800 0.5800 10,000 -0.02(-3.33%)
Apr 13, 2012 0.6000 0.6000 0.6000 0.6000 6,064 -0.05(-7.69%)
Apr 12, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 11, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 10, 2012 0.6500 0.6500 0.6500 0.6500 11,222 +0.02(+3.17%)
Apr 09, 2012 0.6000 0.6300 0.6000 0.6300 5,611 +0.07(+12.50%)
Apr 05, 2012 0.6200 0.6400 0.5600 0.5600 21,043 -0.08(-12.50%)
Apr 04, 2012 0.5800 0.6400 0.5800 0.6400 32,049 +0.05(+8.47%)
Apr 03, 2012 0.5900 0.5900 0.5800 0.5900 26,000 -0.04(-6.35%)
Apr 02, 2012 0.6300 0.6300 0.6300 0.6300 9,301 +0.04(+6.78%)
Mar 30, 2012 0.5800 0.6000 0.5800 0.5900 12,388 +0.01(+1.72%)
Mar 29, 2012 0.5800 0.5800 0.5800 0.5800 177 +0.00(+0.00%)
Mar 28, 2012 0.5800 0.5800 0.5800 0.5800 13,000 -0.02(-3.33%)
Mar 27, 2012 0.6500 0.6500 0.5800 0.6000 51,144 +0.02(+3.45%)
Mar 26, 2012 0.5800 0.5800 0.5800 0.5800 1,599 -0.03(-4.92%)
Mar 23, 2012 0.5500 0.6200 0.5500 0.6100 29,943 +0.06(+10.91%)
Mar 22, 2012 0.5500 0.5500 0.5500 0.5500 1,359 -0.13(-19.12%)
Mar 21, 2012 0.6800 0.6800 0.6800 0.6800 11,888 +0.13(+23.64%)
Mar 20, 2012 0.5500 0.5500 0.5500 0.5500 1,826 -0.07(-11.29%)
Mar 19, 2012 0.6200 0.6500 0.6200 0.6200 11,720 +0.05(+8.77%)
Mar 16, 2012 0.5700 0.6100 0.5700 0.5700 4,732 -0.06(-9.52%)
Mar 15, 2012 0.6300 0.6300 0.6000 0.6300 77,000 +0.00(+0.00%)
Mar 14, 2012 0.6800 0.6800 0.6100 0.6300 43,687 -0.05(-7.35%)
Mar 13, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 12, 2012 0.6400 0.6800 0.6400 0.6800 20,166 +0.01(+1.49%)
Mar 09, 2012 0.6700 0.6700 0.6700 0.6700 18,100 +0.00(+0.00%)
Mar 08, 2012 0.6500 0.6700 0.6500 0.6700 12,499 +0.04(+6.35%)
Mar 07, 2012 0.6300 0.6300 0.6300 0.6300 2,221 -0.04(-5.97%)
Mar 06, 2012 0.6700 0.6700 0.6700 0.6700 100 +0.05(+8.06%)
Mar 05, 2012 0.6200 0.6200 0.6200 0.6200 1,798 -0.03(-4.62%)
Mar 02, 2012 0.6500 0.6500 0.6500 0.6500 888 +0.00(+0.00%)
Mar 01, 2012 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 29, 2012 0.7200 0.7200 0.6500 0.6500 8,645 +0.01(+1.56%)
Feb 28, 2012 0.6200 0.6400 0.6000 0.6400 49,166 +0.00(+0.00%)
Feb 27, 2012 0.6400 0.6400 0.6300 0.6400 11,444 -0.01(-1.54%)
Feb 24, 2012 0.6500 0.6700 0.6500 0.6500 20,900 +0.00(+0.00%)
Feb 23, 2012 0.6500 0.6500 0.6500 0.6500 547 +0.00(+0.00%)
Feb 22, 2012 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Feb 21, 2012 0.6700 0.6700 0.6500 0.6500 38,567 -0.02(-2.99%)
Feb 17, 2012 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Feb 16, 2012 0.6600 0.6700 0.6500 0.6500 50,555 -0.05(-7.14%)
Feb 15, 2012 0.7000 0.7100 0.7000 0.7000 8,000 +0.00(+0.00%)
Feb 14, 2012 0.7000 0.7000 0.7000 0.7000 70,996 +0.00(+0.00%)
Feb 13, 2012 0.6600 0.7000 0.6600 0.7000 13,722 +0.05(+7.69%)
Feb 10, 2012 0.6600 0.6600 0.6500 0.6500 13,900 -0.02(-2.99%)
Feb 09, 2012 0.6700 0.6700 0.6500 0.6700 20,415 +0.01(+1.52%)
Feb 08, 2012 0.6600 0.6600 0.6600 0.6600 22 +0.01(+1.54%)
Feb 07, 2012 0.6800 0.6800 0.6500 0.6500 133,943 -0.04(-5.80%)
Feb 06, 2012 0.7000 0.7200 0.6900 0.6900 31,222 +0.01(+1.47%)
Feb 03, 2012 0.7000 0.7000 0.6800 0.6800 26,578 -0.02(-2.86%)
Feb 02, 2012 0.7400 0.7400 0.7000 0.7000 117,555 +0.00(+0.00%)
Feb 01, 2012 0.7000 0.7000 0.7000 0.7000 1,332 +0.02(+2.94%)
Jan 31, 2012 0.7100 0.7100 0.6800 0.6800 110,943 -0.03(-4.23%)
Jan 30, 2012 0.7100 0.7200 0.7100 0.7100 153,000 +0.03(+4.41%)
Jan 27, 2012 0.6500 0.7500 0.6500 0.6800 122,151 -0.02(-2.86%)
Jan 26, 2012 0.7000 0.7000 0.7000 0.7000 2,690 +0.05(+7.69%)
Jan 25, 2012 0.6500 0.6500 0.6500 0.6500 1,455 +0.00(+0.00%)
Jan 24, 2012 0.6500 0.6500 0.6500 0.6500 224 -0.05(-7.14%)
Jan 23, 2012 0.6900 0.7000 0.6900 0.7000 12,722 +0.01(+1.45%)
Jan 20, 2012 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
Jan 19, 2012 0.7000 0.7000 0.7000 0.7000 10,000 +0.07(+11.11%)
Jan 18, 2012 0.6300 0.6300 0.6300 0.6300 50,259 -0.01(-1.56%)
Jan 17, 2012 0.6700 0.6700 0.6300 0.6400 20,000 -0.06(-8.57%)
Jan 16, 2012 0.7000 0.7000 0.7000 0.7000 8,055 -0.02(-2.78%)
Jan 13, 2012 0.6400 0.7200 0.6400 0.7200 705 +0.02(+2.86%)
Jan 12, 2012 0.6900 0.7000 0.6200 0.7000 81,488 +0.01(+1.45%)
Jan 11, 2012 0.6900 0.6900 0.6900 0.6900 1,999 -0.03(-4.17%)
Jan 10, 2012 0.6700 0.7200 0.6700 0.7200 15,777 +0.02(+2.86%)
Jan 09, 2012 0.7000 0.7000 0.7000 0.7000 10,050 +0.03(+4.48%)
Jan 06, 2012 0.6700 0.6700 0.6700 0.6700 666 +0.00(+0.00%)
Jan 05, 2012 0.6700 0.6700 0.6700 0.6700 10,200 -0.01(-1.47%)
Jan 04, 2012 0.6900 0.7000 0.6600 0.6800 55,932 -0.09(-11.69%)
Dec 30, 2011 0.8000 0.8000 0.6900 0.7700 33,378 +0.03(+4.05%)
Dec 29, 2011 0.7000 0.7400 0.6800 0.7400 18,100 +0.04(+5.71%)
Dec 28, 2011 0.7000 0.7000 0.7000 0.7000 22 -0.12(-14.63%)
Dec 23, 2011 0.7400 0.8200 0.8200 0.8200 62,061 +0.10(+13.89%)
Dec 21, 2011 0.6700 0.7400 0.6700 0.7200 10,821 +0.11(+18.03%)
Dec 20, 2011 0.6100 0.6100 0.6100 0.6100 1,133 +0.00(+0.00%)
Dec 19, 2011 0.6700 0.6700 0.6100 0.6100 12,744 -0.13(-17.57%)
Dec 16, 2011 0.7300 0.7400 0.7300 0.7400 6,944 +0.01(+1.37%)
Dec 15, 2011 0.7400 0.7400 0.7300 0.7300 14,611 +0.00(+0.00%)
Dec 14, 2011 0.6900 0.7400 0.6300 0.7300 82,870 +0.00(+0.00%)
Dec 13, 2011 0.7400 0.8300 0.7300 0.7300 8,900 -0.01(-1.35%)
Dec 12, 2011 0.7600 0.8800 0.6900 0.7400 28,032 -0.11(-12.94%)
Dec 09, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 08, 2011 0.8000 0.8500 0.7400 0.8500 133,549 +0.01(+1.19%)
Dec 07, 2011 0.7500 0.8700 0.7500 0.8400 8,500 +0.09(+12.00%)
Dec 06, 2011 0.7700 0.7700 0.7500 0.7500 10,222 -0.01(-1.32%)
Dec 05, 2011 0.8900 0.9000 0.7600 0.7600 41,787 -0.13(-14.61%)
Dec 02, 2011 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 01, 2011 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 30, 2011 0.8500 0.9600 0.8500 0.8900 71,678 +0.04(+4.71%)
Nov 29, 2011 0.8500 0.8500 0.8500 0.8500 2,000 -0.03(-3.41%)
Nov 28, 2011 0.8500 0.8800 0.8500 0.8800 13,000 +0.08(+10.00%)
Nov 25, 2011 0.7500 0.8000 0.7500 0.8000 27,000 -0.05(-5.88%)
Nov 24, 2011 0.8500 0.8500 0.8500 0.8500 9,722 +0.03(+3.66%)
Nov 23, 2011 0.8200 0.8200 0.8200 0.8200 3,111 -0.05(-5.75%)
Nov 22, 2011 0.8200 0.8700 0.8200 0.8700 4,722 +0.16(+22.54%)
Nov 21, 2011 0.7100 0.7100 0.7100 0.7100 2,222 -0.11(-13.41%)
Nov 18, 2011 0.8200 0.8200 0.8200 0.8200 5,389 +0.00(+0.00%)
Nov 17, 2011 0.8000 0.8200 0.8000 0.8200 35,832 +0.08(+10.81%)
Nov 16, 2011 0.7100 0.7400 0.7100 0.7400 4,666 +0.03(+4.23%)
Nov 15, 2011 0.7100 0.7100 0.7100 0.7100 444 +0.03(+4.41%)
Nov 14, 2011 0.6800 0.6800 0.6800 0.6800 1,822 +0.00(+0.00%)
Nov 11, 2011 0.7500 0.7500 0.6800 0.6800 3,187 -0.07(-9.33%)
Nov 10, 2011 0.8000 0.8000 0.7500 0.7500 12,385 -0.03(-3.85%)
Nov 09, 2011 0.8000 0.8000 0.7400 0.7800 14,193 -0.03(-3.70%)
Nov 08, 2011 0.8700 0.9000 0.8100 0.8100 13,222 -0.06(-6.90%)
Nov 07, 2011 0.8700 0.8700 0.8700 0.8700 3,250 -0.05(-5.43%)
Nov 04, 2011 0.9000 0.9200 0.8500 0.9200 27,277 +0.02(+2.22%)
Nov 03, 2011 0.9400 0.9400 0.9000 0.9000 28,500 -0.02(-2.17%)
Nov 02, 2011 0.8500 0.9400 0.8500 0.9200 37,015 +0.07(+8.24%)
Nov 01, 2011 0.8500 0.8500 0.8500 0.8500 500 -0.09(-9.57%)
Oct 31, 2011 0.9400 0.9400 0.9400 0.9400 6,445 +0.02(+2.17%)
Oct 28, 2011 0.9000 0.9700 0.9000 0.9200 15,611 +0.02(+2.22%)
Oct 27, 2011 0.8000 0.9000 0.7900 0.9000 27,510 +0.15(+20.00%)
Oct 26, 2011 0.7500 0.7500 0.7500 0.7500 400 -0.05(-6.25%)
Oct 25, 2011 0.7700 0.8000 0.6800 0.8000 17,766 +0.14(+21.21%)
Oct 24, 2011 0.6600 0.6600 0.6600 0.6600 2,111 -0.09(-12.00%)
Oct 21, 2011 0.6500 0.7500 0.6500 0.7500 3,000 +0.13(+20.97%)
Oct 20, 2011 0.6200 0.6200 0.6200 0.6200 1,510 +0.01(+1.64%)
Oct 19, 2011 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 18, 2011 0.6100 0.6100 0.6100 0.6100 2,333 +0.00(+0.00%)
Oct 17, 2011 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 14, 2011 0.5900 0.6100 0.5900 0.6100 1,298 +0.03(+5.17%)
Oct 13, 2011 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 12, 2011 0.5900 0.5900 0.5800 0.5800 13,330 -0.17(-22.67%)
Oct 11, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 07, 2011 0.6300 0.7500 0.6300 0.7500 15,554 +0.12(+19.05%)
Oct 06, 2011 0.6300 0.6300 0.6300 0.6300 66 -0.03(-4.55%)
Oct 05, 2011 0.6000 0.6900 0.5900 0.6600 46,445 +0.06(+10.00%)
Oct 04, 2011 0.6400 0.6400 0.6000 0.6000 47,604 -0.03(-4.76%)
Oct 03, 2011 0.6500 0.6600 0.6300 0.6300 3,499 +0.00(+0.00%)
Sep 30, 2011 0.6200 0.7400 0.6200 0.6300 18,521 +0.03(+5.00%)
Sep 29, 2011 0.7200 0.7200 0.6000 0.6000 31,110 -0.11(-15.49%)
Sep 28, 2011 0.7100 0.7100 0.7100 0.7100 779 -0.01(-1.39%)
Sep 27, 2011 0.7000 0.7200 0.7000 0.7200 8,354 +0.01(+1.41%)
Sep 26, 2011 0.7300 0.7300 0.7100 0.7100 7,670 +0.00(+0.00%)
Sep 23, 2011 0.7200 0.7300 0.7100 0.7100 8,980 +0.00(+0.00%)
Sep 22, 2011 0.7100 0.7100 0.7000 0.7100 31,833 +0.00(+0.00%)
Sep 21, 2011 0.7300 0.7400 0.7100 0.7100 52,111 -0.03(-4.05%)
Sep 20, 2011 0.7400 0.7400 0.7400 0.7400 6,268 -0.01(-1.33%)
Sep 19, 2011 0.7900 0.7900 0.7500 0.7500 24,500 +0.00(+0.00%)
Sep 16, 2011 0.7600 0.7600 0.7500 0.7500 3,222 -0.01(-1.32%)
Sep 15, 2011 0.7600 0.7600 0.7600 0.7600 888 +0.02(+2.70%)
Sep 14, 2011 0.7400 0.7400 0.7400 0.7400 18 -0.01(-1.33%)
Sep 13, 2011 0.7700 0.7900 0.7500 0.7500 42,833 -0.02(-2.60%)
Sep 12, 2011 0.8000 0.8000 0.7400 0.7700 29,501 -0.07(-8.33%)
Sep 09, 2011 0.8500 0.8500 0.8200 0.8400 76,845 +0.00(+0.00%)
Sep 08, 2011 0.8800 0.8800 0.8400 0.8400 33,044 -0.05(-5.62%)
Sep 07, 2011 0.8600 0.9400 0.8600 0.8900 18,001 -0.01(-1.11%)
Sep 06, 2011 0.8700 0.9000 0.8700 0.9000 17,445 +0.00(+0.00%)
Sep 02, 2011 0.9000 0.9000 0.9000 0.9000 6,000 +0.00(+0.00%)
Sep 01, 2011 0.9000 0.9000 0.9000 0.9000 26,339 +0.00(+0.00%)
Aug 31, 2011 0.9500 0.9500 0.9000 0.9000 17,820 -0.07(-7.22%)
Aug 30, 2011 0.9700 0.9700 0.9700 0.9700 2,365 +0.07(+7.78%)
Aug 29, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 26, 2011 0.9100 0.9100 0.9000 0.9000 2,377 -0.02(-2.17%)
Aug 25, 2011 0.8800 1.000 0.8800 0.9200 26,166 -0.01(-1.08%)
Aug 24, 2011 0.8900 0.9300 0.8800 0.9300 61,489 +0.04(+4.49%)
Aug 23, 2011 0.8900 0.9200 0.8900 0.8900 60,500 -0.01(-1.11%)
Aug 22, 2011 0.9300 0.9300 0.9000 0.9000 69,205 -0.03(-3.23%)
Aug 19, 2011 0.9000 0.9300 0.9000 0.9300 118,994 +0.02(+2.20%)
Aug 18, 2011 1.000 1.000 0.9100 0.9100 12,755 -0.06(-6.19%)
Aug 17, 2011 1.010 1.010 0.9700 0.9700 16,945 -0.06(-5.83%)
Aug 16, 2011 1.010 1.100 1.010 1.030 23,687 +0.03(+3.00%)
Aug 15, 2011 0.9800 1.000 0.9800 1.000 12,311 +0.00(+0.00%)
Aug 12, 2011 0.9800 1.000 0.9800 1.000 22,166 +0.02(+2.04%)
Aug 11, 2011 0.9100 0.9800 0.9100 0.9800 145,261 +0.07(+7.69%)
Aug 10, 2011 0.9000 0.9500 0.9000 0.9100 41,988 +0.01(+1.11%)
Aug 09, 2011 0.8600 0.9300 0.8600 0.9000 15,454 +0.00(+0.00%)
Aug 08, 2011 0.8300 0.9000 0.8200 0.9000 13,832 +0.05(+5.88%)
Aug 05, 2011 0.8600 0.9000 0.8500 0.8500 6,352 -0.02(-2.30%)
Aug 04, 2011 0.9100 0.9100 0.8700 0.8700 9,757 -0.04(-4.40%)
Aug 03, 2011 0.9300 1.000 0.8600 0.9100 28,998 -0.02(-2.15%)
Aug 02, 2011 1.040 1.040 0.9300 0.9300 29,520 -0.12(-11.43%)
Jul 29, 2011 0.9500 1.050 0.9500 1.050 12,909 +0.09(+9.38%)
Jul 28, 2011 1.000 1.000 0.9600 0.9600 12,541 -0.09(-8.57%)
Jul 27, 2011 1.030 1.090 0.9600 1.050 69,573 +0.00(+0.00%)
Jul 26, 2011 1.010 1.150 1.010 1.050 93,119 -0.08(-7.08%)
Jul 25, 2011 1.150 1.150 1.000 1.130 57,691 +0.03(+2.73%)
Jul 22, 2011 0.9800 1.150 1.100 1.100 29,212 +0.12(+12.24%)
Jul 21, 2011 0.9600 1.000 0.9600 0.9800 18,113 +0.01(+1.03%)
Jul 20, 2011 0.9400 1.120 0.9300 0.9700 50,943 -0.02(-2.02%)
Jul 19, 2011 1.050 1.050 0.9800 0.9900 12,089 -0.19(-16.10%)
Jul 18, 2011 1.200 1.350 1.180 1.180 7,400 -0.07(-5.60%)
Jul 15, 2011 1.400 1.400 1.250 1.250 2,840 -0.13(-9.42%)
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.