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

Callinex Mines Inc (TSV: CNX )

1.390 -0.040 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2014 0.4400 0.4400 0.3900 0.4000 28,640 -0.01(-2.44%)
Apr 29, 2014 0.4600 0.4600 0.4100 0.4100 58,222 -0.09(-18.00%)
Apr 28, 2014 0.4900 0.5000 0.4900 0.5000 5,000 +0.03(+6.38%)
Apr 25, 2014 0.4500 0.5000 0.4300 0.4700 75,529 +0.02(+4.44%)
Apr 24, 2014 0.4450 0.4500 0.4450 0.4500 38,800 +0.00(+0.00%)
Apr 23, 2014 0.5200 0.5200 0.4250 0.4500 68,075 -0.07(-13.46%)
Apr 22, 2014 0.4800 0.5200 0.4800 0.5200 85,667 +0.06(+13.04%)
Apr 21, 2014 0.4500 0.4600 0.4500 0.4600 2,222 +0.01(+2.22%)
Apr 17, 2014 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Apr 16, 2014 0.4500 0.4600 0.4500 0.4600 40,288 +0.04(+9.52%)
Apr 15, 2014 0.4450 0.4450 0.4200 0.4200 10,788 +0.02(+5.00%)
Apr 11, 2014 0.4000 0.4000 0.4000 0.4000 222 +0.02(+3.90%)
Apr 08, 2014 0.3850 0.3850 0.3850 0 -0.03(-8.33%)
Apr 02, 2014 0.4200 0.4200 0.4200 222 +0.00(+0.00%)
Mar 28, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 27, 2014 0.4150 0.4200 0.3800 0.4200 21,500 +0.01(+1.20%)
Mar 26, 2014 0.4100 0.4150 0.4000 0.4150 15,500 -0.01(-1.19%)
Mar 25, 2014 0.4500 0.4500 0.3900 0.4200 31,383 +0.04(+10.53%)
Mar 24, 2014 0.3800 0.3800 0.3800 0.3800 2,732 -0.02(-5.00%)
Mar 21, 2014 0.4300 0.4300 0.4000 0.4000 11,354 -0.03(-6.98%)
Mar 20, 2014 0.4300 0.4300 0.4300 0.4300 37,001 +0.03(+7.50%)
Mar 19, 2014 0.4650 0.4650 0.4000 0.4000 53,650 -0.07(-13.98%)
Mar 18, 2014 0.4550 0.5000 0.4500 0.4650 13,555 +0.02(+4.49%)
Mar 17, 2014 0.4750 0.4750 0.4450 0.4450 28,627 -0.05(-11.00%)
Mar 14, 2014 0.5200 0.5300 0.5000 0.5000 22,944 +0.05(+11.11%)
Mar 13, 2014 0.4850 0.4850 0.4500 0.4500 128,994 -0.08(-15.09%)
Mar 12, 2014 0.5300 0.5300 0.4600 0.5300 54,994 +0.10(+21.84%)
Mar 11, 2014 0.5500 0.5500 0.4350 0.4350 67,444 -0.16(-27.50%)
Mar 10, 2014 0.6000 0.6000 0.6000 0.6000 33,666 -0.04(-6.25%)
Mar 07, 2014 0.6400 0.6400 0.6000 0.6400 28,351 +0.02(+3.23%)
Mar 06, 2014 0.6100 0.6200 0.6100 0.6200 4,500 +0.02(+3.33%)
Mar 05, 2014 0.6000 0.6000 0.6000 0.6000 1,133 -0.02(-3.23%)
Mar 03, 2014 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Feb 28, 2014 0.6000 0.6600 0.6000 0.6400 46,305 +0.04(+6.67%)
Feb 27, 2014 0.5500 0.6000 0.5500 0.6000 64,766 +0.06(+11.11%)
Feb 26, 2014 0.4900 0.5500 0.4900 0.5400 30,322 +0.07(+14.89%)
Feb 25, 2014 0.4750 0.4750 0.4700 0.4700 14,645 -0.02(-4.08%)
Feb 24, 2014 0.4900 0.4900 0.4900 0.4900 3,133 +0.00(+0.00%)
Feb 21, 2014 0.4600 0.4950 0.4600 0.4900 31,864 +0.02(+4.26%)
Feb 20, 2014 0.4700 0.4700 0.4700 0.4700 572 +0.00(+1.08%)
Feb 19, 2014 0.4700 0.4800 0.4650 0.4650 32,777 +0.01(+1.09%)
Feb 18, 2014 0.4500 0.4600 0.4500 0.4600 11,110 +0.01(+2.22%)
Feb 14, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 13, 2014 0.4500 0.4500 0.4500 0.4500 15,000 +0.01(+2.27%)
Feb 12, 2014 0.4500 0.4500 0.4400 0.4400 43,475 -0.01(-2.22%)
Feb 11, 2014 0.4500 0.4500 0.4500 0.4500 14,500 -0.02(-4.26%)
Feb 10, 2014 0.4700 0.4700 0.4700 0.4700 2,000 +0.02(+4.44%)
Feb 07, 2014 0.4200 0.4700 0.4200 0.4500 55,639 +0.03(+7.14%)
Feb 06, 2014 0.4200 0.4200 0.4200 0.4200 5,488 +0.00(+0.00%)
Feb 05, 2014 0.4200 0.4600 0.4050 0.4200 31,672 +0.00(+0.00%)
Feb 04, 2014 0.4200 0.4200 0.4100 0.4200 15,426 -0.05(-10.64%)
Feb 03, 2014 0.4800 0.4800 0.4500 0.4700 13,289 +0.05(+11.90%)
Jan 30, 2014 0.4200 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Jan 29, 2014 0.4500 0.4500 0.4500 0.4500 5,111 -0.03(-6.25%)
Jan 28, 2014 0.4500 0.4800 0.4500 0.4800 11,000 +0.05(+11.63%)
Jan 27, 2014 0.4800 0.4800 0.4300 0.4300 50,500 -0.02(-4.44%)
Jan 24, 2014 0.4500 0.4500 0.4500 0.4500 2,222 -0.01(-2.17%)
Jan 23, 2014 0.4700 0.4700 0.4400 0.4600 40,555 +0.00(+0.00%)
Jan 22, 2014 0.4500 0.4600 0.4500 0.4600 28,500 -0.02(-4.17%)
Jan 21, 2014 0.4500 0.4800 0.4500 0.4800 12,000 +0.03(+6.67%)
Jan 20, 2014 0.4100 0.4500 0.4000 0.4500 93,455 +0.05(+12.50%)
Jan 17, 2014 0.3800 0.4000 0.3800 0.4000 19,564 +0.00(+0.00%)
Jan 16, 2014 0.3650 0.4000 0.3500 0.4000 31,110 +0.00(+0.00%)
Jan 15, 2014 0.3750 0.4000 0.3550 0.4000 26,176 -0.02(-4.76%)
Jan 14, 2014 0.3050 0.4200 0.3050 0.4200 50,833 +0.11(+37.70%)
Jan 10, 2014 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Jan 09, 2014 0.3300 0.3300 0.3300 0.3300 2,500 -0.04(-10.81%)
Jan 08, 2014 0.3300 0.3700 0.3200 0.3700 110,698 +0.03(+8.82%)
Jan 07, 2014 0.3250 0.3400 0.3100 0.3400 50,910 -0.02(-5.56%)
Jan 06, 2014 0.3600 0.3600 0.3600 0.3600 37,500 +0.03(+10.77%)
Jan 03, 2014 0.3300 0.3300 0.3250 0.3250 1,444 +0.01(+1.56%)
Jan 02, 2014 0.3500 0.3500 0.3200 0.3200 4,000 -0.04(-11.11%)
Dec 31, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2013 0.3600 0.3800 0.3600 0.3600 48,144 +0.02(+4.35%)
Dec 27, 2013 0.3450 0.3450 0.3450 0.3450 5,500 -0.01(-1.43%)
Dec 24, 2013 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Dec 23, 2013 0.3350 0.3750 0.3350 0.3600 17,959 +0.01(+2.86%)
Dec 20, 2013 0.3300 0.3500 0.3300 0.3500 20,899 +0.02(+6.06%)
Dec 18, 2013 0.3300 0.3300 0.3300 333 -0.03(-8.33%)
Dec 17, 2013 0.3600 0.3600 0.3600 0.3600 2,000 -0.02(-5.26%)
Dec 16, 2013 0.3750 0.3800 0.3750 0.3800 4,389 +0.02(+4.11%)
Dec 13, 2013 0.3650 0.3650 0.3650 0.3650 5,000 -0.02(-3.95%)
Dec 12, 2013 0.3500 0.3800 0.3500 0.3800 10,055 +0.06(+18.75%)
Dec 10, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Dec 06, 2013 0.3250 0.3250 0.3250 0 -0.03(-9.72%)
Dec 05, 2013 0.3550 0.3600 0.3550 0.3600 8,800 +0.02(+4.35%)
Dec 04, 2013 0.3500 0.3500 0.3450 0.3450 12,555 +0.00(+0.00%)
Dec 03, 2013 0.3400 0.3450 0.3400 0.3450 4,722 +0.00(+1.47%)
Dec 02, 2013 0.3400 0.3400 0.3400 0.3400 4,999 +0.00(+0.00%)
Nov 29, 2013 0.3450 0.3450 0.3400 0.3400 10,476 -0.04(-10.53%)
Nov 28, 2013 0.3900 0.3900 0.3800 0.3800 8,500 +0.00(+0.00%)
Nov 27, 2013 0.3450 0.3800 0.3450 0.3800 19,943 +0.04(+13.43%)
Nov 26, 2013 0.3200 0.3700 0.3200 0.3350 35,166 -0.03(-8.22%)
Nov 25, 2013 0.3500 0.3700 0.3500 0.3650 21,525 -0.01(-1.35%)
Nov 22, 2013 0.3600 0.3700 0.3500 0.3700 57,036 +0.02(+5.71%)
Nov 21, 2013 0.3450 0.3500 0.3450 0.3500 18,000 +0.01(+2.94%)
Nov 20, 2013 0.3200 0.3400 0.3200 0.3400 24,222 +0.02(+6.25%)
Nov 19, 2013 0.3400 0.3400 0.3200 0.3200 21,999 +0.00(+0.00%)
Nov 13, 2013 0.3200 0.3200 0.3200 111 -0.03(-8.57%)
Nov 12, 2013 0.3500 0.3500 0.3500 0.3500 55,000 -0.01(-2.78%)
Nov 11, 2013 0.3600 0.3600 0.3600 0.3600 26,135 +0.00(+0.00%)
Nov 08, 2013 0.3600 0.3600 0.3600 0.3600 17,600 -0.02(-5.26%)
Nov 07, 2013 0.3800 0.3800 0.3800 0.3800 1,500 +0.02(+5.56%)
Nov 06, 2013 0.3600 0.3600 0.3600 0.3600 7,045 +0.00(+0.00%)
Nov 05, 2013 0.3600 0.3600 0.3600 0.3600 20,222 +0.00(+0.00%)
Nov 04, 2013 0.3600 0.3600 0.3600 0.3600 12,888 -0.02(-5.26%)
Oct 31, 2013 0.3800 0.3800 0.3800 444 +0.01(+1.33%)
Oct 28, 2013 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Oct 25, 2013 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Oct 24, 2013 0.3750 0.3800 0.3700 0.3700 12,500 -0.03(-7.50%)
Oct 22, 2013 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Oct 21, 2013 0.3800 0.4000 0.3800 0.3800 30,167 +0.02(+5.56%)
Oct 18, 2013 0.3600 0.3800 0.3600 0.3600 27,743 +0.00(+0.00%)
Oct 17, 2013 0.3200 0.3800 0.3200 0.3600 22,627 -0.02(-5.26%)
Oct 16, 2013 0.3800 0.3800 0.3800 0.3800 18,444 +0.02(+5.56%)
Oct 15, 2013 0.3800 0.3800 0.3200 0.3600 23,760 +0.00(+0.00%)
Oct 11, 2013 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Oct 10, 2013 0.3800 0.3800 0.3800 0.3800 145,000 +0.00(+0.00%)
Oct 09, 2013 0.3800 0.3800 0.3700 0.3800 84,332 -0.02(-5.00%)
Oct 07, 2013 0.4000 0.4000 0.4000 266 +0.03(+8.11%)
Oct 01, 2013 0.3700 0.3700 0.3700 0.3700 33 +0.00(+0.00%)
Sep 27, 2013 0.3750 0.3750 0.3700 0.3700 38,000 -0.01(-2.63%)
Sep 26, 2013 0.3800 0.3800 0.3800 0.3800 17,238 +0.03(+7.04%)
Sep 25, 2013 0.3500 0.3550 0.3500 0.3550 3,000 -0.02(-4.05%)
Sep 24, 2013 0.3800 0.3800 0.3700 0.3700 14,666 -0.01(-2.63%)
Sep 23, 2013 0.3450 0.3800 0.3450 0.3800 25,722 +0.04(+11.76%)
Sep 20, 2013 0.3500 0.3600 0.3400 0.3400 85,777 +0.01(+3.03%)
Sep 19, 2013 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+1.54%)
Sep 18, 2013 0.3250 0.3250 0.3250 0.3250 2,333 +0.01(+1.56%)
Sep 17, 2013 0.3600 0.3600 0.3200 0.3200 2,597 -0.02(-5.88%)
Sep 16, 2013 0.3400 0.3400 0.3400 0.3400 10,361 -0.02(-5.56%)
Sep 12, 2013 0.3600 0.3600 0.3600 284 +0.04(+12.50%)
Sep 11, 2013 0.3800 0.3800 0.3200 0.3200 31,165 -0.03(-8.57%)
Sep 10, 2013 0.3500 0.3500 0.3500 0.3500 6,444 -0.01(-2.78%)
Sep 09, 2013 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-1.37%)
Sep 06, 2013 0.3800 0.3800 0.3450 0.3650 17,222 -0.03(-6.41%)
Sep 05, 2013 0.3600 0.3900 0.3600 0.3900 19,700 +0.04(+11.43%)
Sep 03, 2013 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Aug 23, 2013 0.3750 0.3750 0.3750 0 +0.04(+13.64%)
Aug 21, 2013 0.3300 0.3300 0.3300 0 -0.05(-14.29%)
Aug 20, 2013 0.4000 0.4050 0.3800 0.3850 88,500 -0.02(-3.75%)
Aug 19, 2013 0.4000 0.4400 0.3800 0.4000 66,393 +0.01(+2.56%)
Aug 16, 2013 0.4000 0.4000 0.3900 0.3900 37,810 -0.02(-4.88%)
Aug 15, 2013 0.3600 0.4100 0.3600 0.4100 48,500 +0.02(+5.13%)
Aug 14, 2013 0.3900 0.3900 0.3900 0.3900 8,200 +0.00(+0.00%)
Aug 13, 2013 0.3500 0.4500 0.3450 0.3900 48,510 +0.08(+25.81%)
Aug 12, 2013 0.3500 0.3500 0.3100 0.3100 15,000 -0.01(-3.13%)
Aug 09, 2013 0.3200 0.3200 0.3200 0.3200 10,000 +0.03(+10.34%)
Aug 07, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 06, 2013 0.2800 0.3300 0.2800 0.2800 62,500 -0.05(-15.15%)
Aug 01, 2013 0.3300 0.3300 0.3300 0 +0.05(+17.86%)
Jul 31, 2013 0.3000 0.3000 0.2800 0.2800 10,733 +0.01(+3.70%)
Jul 30, 2013 0.2750 0.2750 0.2700 0.2700 71,500 +0.00(+0.00%)
Jul 29, 2013 0.2700 0.2700 0.2500 0.2700 91,477 +0.02(+8.00%)
Jul 26, 2013 0.2700 0.2700 0.2450 0.2500 115,666 -0.02(-7.41%)
Jul 25, 2013 0.2750 0.3400 0.2700 0.2700 129,684 +0.04(+17.39%)
Jul 24, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 23, 2013 0.2400 0.2500 0.2300 0.2300 104,672 +0.01(+4.55%)
Jul 22, 2013 0.2600 0.2700 0.2100 0.2200 138,486 +0.02(+10.00%)
Jul 19, 2013 0.2000 0.2000 0.1950 0.2000 208,608 +0.02(+8.11%)
Jul 18, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 17, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 16, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 15, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 12, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 11, 2013 0.2150 0.2150 0.1850 0.1850 11,000 -0.02(-7.50%)
Jul 10, 2013 0.2000 0.2000 0.2000 0.2000 4,000 +0.02(+11.11%)
Jul 09, 2013 0.1800 0.1800 0.1800 0.1800 55 +0.03(+20.00%)
Jul 08, 2013 0.1400 0.1600 0.1400 0.1500 68,355 +0.02(+15.38%)
Jul 05, 2013 0.1300 0.1300 0.1300 0.1300 672 -0.01(-7.14%)
Jul 04, 2013 0.1400 0.1400 0.1400 0.1400 40,000 +0.02(+12.00%)
Jul 03, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 02, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 28, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 26, 2013 0.1250 0.1250 0.1250 0.1250 1,700 +0.01(+13.64%)
Jun 25, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 24, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.03(+37.50%)
Jun 21, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 20, 2013 0.0800 0.0800 0.0800 0.0800 177 -0.04(-30.43%)
Jun 19, 2013 0.1150 0.1150 0.1150 0.1150 511 +0.01(+4.55%)
Jun 18, 2013 0.1100 0.1100 0.1100 0.1100 4,110 -0.01(-8.33%)
Jun 17, 2013 0.1250 0.1250 0.1200 0.1200 100,070 -0.01(-4.00%)
Jun 14, 2013 0.1250 0.1250 0.1250 0.1250 4,800 -0.01(-3.85%)
Jun 13, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 12, 2013 0.1300 0.1300 0.1300 0.1300 70,000 -0.01(-7.14%)
Jun 11, 2013 0.1100 0.1400 0.1100 0.1400 328,223 +0.03(+27.27%)
Jun 10, 2013 0.1100 0.1100 0.1100 0.1100 7,400 -0.01(-8.33%)
Jun 07, 2013 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Jun 06, 2013 0.1200 0.1200 0.1200 0.1200 105,000 +0.01(+9.09%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 04, 2013 0.1100 0.1100 0.1100 0.1100 2,155 -0.01(-8.33%)
Jun 03, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 31, 2013 0.1200 0.1200 0.1200 0.1200 20,033 +0.01(+9.09%)
May 30, 2013 0.1100 0.1200 0.1100 0.1100 124,182 +0.00(+0.00%)
May 29, 2013 0.1100 0.1100 0.1100 0.1100 1,644 +0.00(+0.00%)
May 28, 2013 0.1100 0.1200 0.1100 0.1100 29,554 -0.01(-8.33%)
May 27, 2013 0.1300 0.1300 0.1200 0.1200 212,000 -0.01(-7.69%)
May 24, 2013 0.1300 0.1300 0.1300 0.1300 44,200 -0.01(-10.34%)
May 23, 2013 0.1450 0.1450 0.1450 0.1450 23,500 +0.01(+11.54%)
May 22, 2013 0.1300 0.1300 0.1300 0.1300 5,100 -0.01(-7.14%)
May 21, 2013 0.1400 0.1400 0.1400 0.1400 1,500 -0.01(-6.67%)
May 17, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2013 0.1400 0.1500 0.1400 0.1400 68,944 +0.00(+0.00%)
May 13, 2013 0.1400 0.1400 0.1400 0.1400 70,666 +0.00(+0.00%)
May 10, 2013 0.1800 0.2000 0.1400 0.1400 97,500 -0.00(-3.45%)
May 09, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 08, 2013 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
May 07, 2013 0.1450 0.1450 0.1450 0.1450 1,111 +0.00(+3.57%)
May 06, 2013 0.1450 0.1450 0.1400 0.1400 25,555 -0.02(-12.50%)
May 03, 2013 0.1600 0.1600 0.1600 0.1600 68,000 +0.02(+14.29%)
May 02, 2013 0.1400 0.1400 0.1400 0.1400 222 +0.02(+16.67%)
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.